Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
MATHUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 0.3811 | -0.0494 | -11.48% | 0.4305 | 0.4305 | 0.3801 | 137,098.00 |
| 30 May 2024 | 0.4305 | 0.0505 | 13.29% | 0.380 | 0.4482 | 0.3735 | 187,187.00 |
| 29 May 2024 | 0.380 | -0.0099 | -2.54% | 0.3899 | 0.4023 | 0.361 | 109,402.00 |
| 28 May 2024 | 0.3899 | -0.0292 | -6.97% | 0.4191 | 0.4321 | 0.382 | 118,551.00 |
| 27 May 2024 | 0.4191 | -0.0042 | -0.99% | 0.4227 | 0.425 | 0.3908 | 180,421.00 |
| 26 May 2024 | 0.4233 | 0.006 | 1.44% | 0.415 | 0.434 | 0.4071 | 171,306.00 |
| 25 May 2024 | 0.4173 | 0.0093 | 2.28% | 0.408 | 0.4227 | 0.3991 | 147,654.00 |
| 24 May 2024 | 0.408 | -0.0263 | -6.06% | 0.4343 | 0.4343 | 0.3933 | 93,849.00 |
| 23 May 2024 | 0.4343 | -0.0313 | -6.72% | 0.4579 | 0.469 | 0.4051 | 115,704.00 |
| 22 May 2024 | 0.4656 | 0.0363 | 8.46% | 0.4293 | 0.4671 | 0.4019 | 111,432.00 |
| 21 May 2024 | 0.4293 | 0.0496 | 13.06% | 0.3797 | 0.4365 | 0.3707 | 157,720.00 |
| 20 May 2024 | 0.3797 | 0.0131 | 3.57% | 0.3676 | 0.3876 | 0.3549 | 149,800.00 |
| 19 May 2024 | 0.3666 | -0.0154 | -4.03% | 0.3823 | 0.3878 | 0.360 | 68,993.00 |
| 18 May 2024 | 0.382 | 0.0001 | 0.03% | 0.3796 | 0.3847 | 0.3757 | 77,525.00 |
| 17 May 2024 | 0.3819 | 0.00468 | 1.24% | 0.38763 | 0.3885 | 0.36992 | 85,549.00 |
| 16 May 2024 | 0.37722 | -0.00072 | -0.19% | 0.37873 | 0.38836 | 0.36732 | 88,842.00 |
| 15 May 2024 | 0.37794 | 0.01019 | 2.77% | 0.36933 | 0.39169 | 0.35794 | 122,741.00 |
| 14 May 2024 | 0.36775 | -0.0056 | -1.50% | 0.37718 | 0.38095 | 0.36775 | 104,020.00 |
| 13 May 2024 | 0.37335 | -0.00607 | -1.60% | 0.20477 | 0.38272 | 0.20178 | 115,956.00 |
| 12 May 2024 | 0.37942 | -0.00422 | -1.10% | 0.38364 | 0.38946 | 0.37134 | 96,407.00 |
| 11 May 2024 | 0.38364 | -0.01372 | -3.45% | 0.39736 | 0.40909 | 0.38083 | 131,784.00 |
| 10 May 2024 | 0.39736 | -0.0155 | -3.75% | 0.41286 | 0.41979 | 0.38333 | 119,034.00 |
| 09 May 2024 | 0.41286 | -0.00369 | -0.89% | 0.41655 | 0.4357 | 0.39752 | 110,058.00 |
| 08 May 2024 | 0.41655 | 0.01309 | 3.24% | 0.40145 | 0.43446 | 0.39479 | 119,676.00 |
| 07 May 2024 | 0.40346 | -0.01191 | -2.87% | 0.41537 | 0.420 | 0.39715 | 107,503.00 |
| 06 May 2024 | 0.41537 | -0.03072 | -6.89% | 0.44669 | 0.44717 | 0.4034 | 106,997.00 |
| 05 May 2024 | 0.44609 | 0.03926 | 9.65% | 0.40683 | 0.46428 | 0.38242 | 84,206.00 |
| 04 May 2024 | 0.40683 | -0.0043 | -1.05% | 0.41113 | 0.41809 | 0.39668 | 111,500.00 |
| 03 May 2024 | 0.41113 | 0.03316 | 8.77% | 0.37797 | 0.42515 | 0.37164 | 137,943.00 |
| 02 May 2024 | 0.37797 | -0.00396 | -1.04% | 0.38193 | 0.40596 | 0.36469 | 94,156.00 |
| 01 May 2024 | 0.38193 | 0.01726 | 4.73% | 0.36467 | 0.3975 | 0.34285 | 231,531.00 |
| 30 Abr 2024 | 0.36467 | -0.04737 | -11.50% | 0.41204 | 0.41895 | 0.35178 | 156,281.00 |
| 29 Abr 2024 | 0.41204 | -0.01625 | -3.79% | 0.20477 | 0.45574 | 0.20178 | 216,660.00 |
| 28 Abr 2024 | 0.42829 | 0.00275 | 0.65% | 0.42554 | 0.44657 | 0.41449 | 136,028.00 |
| 27 Abr 2024 | 0.42554 | -0.05058 | -10.62% | 0.47612 | 0.48717 | 0.40595 | 186,803.00 |
| 26 Abr 2024 | 0.47612 | 0.06067 | 14.60% | 0.41545 | 0.48295 | 0.38165 | 168,619.00 |
| 25 Abr 2024 | 0.41545 | -0.02216 | -5.06% | 0.43761 | 0.46492 | 0.40922 | 199,997.00 |
| 24 Abr 2024 | 0.43761 | -0.02404 | -5.21% | 0.46165 | 0.47771 | 0.41502 | 174,172.00 |
| 23 Abr 2024 | 0.46165 | -0.03404 | -6.87% | 0.49569 | 0.49569 | 0.45063 | 123,906.00 |
| 22 Abr 2024 | 0.49569 | -0.02048 | -3.97% | 0.20477 | 0.51735 | 0.20178 | 110,716.00 |
| 21 Abr 2024 | 0.51617 | -0.00677 | -1.29% | 0.52294 | 0.56577 | 0.50226 | 117,825.00 |
| 20 Abr 2024 | 0.52294 | 0.05256 | 11.17% | 0.47038 | 0.55669 | 0.45108 | 186,849.00 |
| 19 Abr 2024 | 0.47038 | -0.02485 | -5.02% | 0.49523 | 0.50468 | 0.42966 | 213,582.00 |
| 18 Abr 2024 | 0.49523 | -0.00382 | -0.77% | 0.49905 | 0.51517 | 0.44952 | 159,592.00 |
| 17 Abr 2024 | 0.49905 | -0.06681 | -11.81% | 0.56586 | 0.56746 | 0.48806 | 157,770.00 |
| 16 Abr 2024 | 0.56586 | 0.02541 | 4.70% | 0.54045 | 0.63738 | 0.53824 | 165,454.00 |
| 15 Abr 2024 | 0.54045 | -0.07606 | -12.34% | 0.60786 | 0.61924 | 0.52712 | 163,927.00 |
| 14 Abr 2024 | 0.61651 | -0.09363 | -13.18% | 0.71014 | 0.74271 | 0.52246 | 185,315.00 |
| 13 Abr 2024 | 0.71014 | 0.11349 | 19.02% | 0.59665 | 0.8399 | 0.53757 | 248,537.00 |
| 12 Abr 2024 | 0.59665 | 0.08337 | 16.24% | 0.51328 | 0.67803 | 0.42606 | 241,146.00 |
| 11 Abr 2024 | 0.51328 | 0.01093 | 2.18% | 0.50235 | 0.55369 | 0.46538 | 180,413.00 |
| 10 Abr 2024 | 0.50235 | -0.0791 | -13.60% | 0.58145 | 0.80069 | 0.44012 | 176,854.00 |
| 09 Abr 2024 | 0.58145 | 0.30223 | 108.24% | 0.27922 | 0.60505 | 0.27617 | 328,479.00 |
| 08 Abr 2024 | 0.27922 | 0.0948 | 51.40% | 0.18277 | 0.29352 | 0.17439 | 295,872.00 |
| 07 Abr 2024 | 0.18442 | -0.00518 | -2.73% | 0.1896 | 0.19037 | 0.1791 | 388,481.00 |
| 06 Abr 2024 | 0.1896 | 0.00661 | 3.61% | 0.18299 | 0.19179 | 0.18281 | 72,551.00 |
| 05 Abr 2024 | 0.18299 | -0.00106 | -0.58% | 0.18405 | 0.18731 | 0.17997 | 78,204.00 |
| 04 Abr 2024 | 0.18405 | 0.00449 | 2.50% | 0.18001 | 0.18468 | 0.17875 | 176,181.00 |
| 03 Abr 2024 | 0.17956 | -0.01221 | -6.37% | 0.19184 | 0.19335 | 0.1789 | 279,614.00 |
| 02 Abr 2024 | 0.19177 | -0.00258 | -1.33% | 0.19453 | 0.19577 | 0.180 | 256,659.00 |
| 01 Abr 2024 | 0.19435 | -0.01494 | -7.14% | 0.20847 | 0.21537 | 0.19268 | 162,922.00 |
| 31 Mar 2024 | 0.20929 | 0.00881 | 4.39% | 0.20048 | 0.21222 | 0.20047 | 86,809.00 |
| 30 Mar 2024 | 0.20048 | 0.00821 | 4.27% | 0.19336 | 0.21097 | 0.19246 | 176,091.00 |
| 29 Mar 2024 | 0.19227 | -0.00969 | -4.80% | 0.20196 | 0.2028 | 0.18969 | 292,144.00 |
| 28 Mar 2024 | 0.20196 | 0.01094 | 5.73% | 0.19102 | 0.20671 | 0.18792 | 258,621.00 |
| 27 Mar 2024 | 0.19102 | -0.01552 | -7.51% | 0.20654 | 0.2073 | 0.187 | 264,019.00 |
| 26 Mar 2024 | 0.20654 | -0.01074 | -4.94% | 0.21728 | 0.21992 | 0.20263 | 235,256.00 |
| 25 Mar 2024 | 0.21728 | 0.01692 | 8.44% | 0.20054 | 0.22411 | 0.19854 | 300,268.00 |
| 24 Mar 2024 | 0.20036 | -0.0041 | -2.01% | 0.20446 | 0.20446 | 0.18913 | 224,398.00 |
| 23 Mar 2024 | 0.20446 | 0.00977 | 5.02% | 0.19469 | 0.20531 | 0.18798 | 192,694.00 |
| 22 Mar 2024 | 0.19469 | -0.01093 | -5.32% | 0.20543 | 0.21008 | 0.18959 | 268,244.00 |
| 21 Mar 2024 | 0.20562 | -0.00922 | -4.29% | 0.21484 | 0.21667 | 0.20108 | 212,389.00 |
| 20 Mar 2024 | 0.21484 | 0.00523 | 2.50% | 0.20961 | 0.21639 | 0.195 | 289,420.00 |
| 19 Mar 2024 | 0.20961 | -0.01026 | -4.67% | 0.21987 | 0.22156 | 0.20705 | 260,595.00 |
| 18 Mar 2024 | 0.21987 | -0.01059 | -4.60% | 0.23074 | 0.23428 | 0.21604 | 260,654.00 |
| 17 Mar 2024 | 0.23046 | 0.01869 | 8.83% | 0.21177 | 0.23723 | 0.2116 | 250,282.00 |
| 16 Mar 2024 | 0.21177 | -0.01546 | -6.80% | 0.22723 | 0.24119 | 0.2116 | 253,730.00 |
| 15 Mar 2024 | 0.22723 | -0.01284 | -5.35% | 0.23992 | 0.24255 | 0.21294 | 434,635.00 |
| 14 Mar 2024 | 0.24007 | -0.00455 | -1.86% | 0.24445 | 0.24873 | 0.22508 | 301,924.00 |
| 13 Mar 2024 | 0.24462 | 0.00827 | 3.50% | 0.23762 | 0.24527 | 0.23132 | 292,402.00 |
| 12 Mar 2024 | 0.23635 | -0.02242 | -8.66% | 0.25878 | 0.26093 | 0.23338 | 278,395.00 |
| 11 Mar 2024 | 0.25877 | 0.00412 | 1.62% | 0.25539 | 0.27223 | 0.2433 | 397,815.00 |
| 10 Mar 2024 | 0.25465 | 0.01959 | 8.33% | 0.23506 | 0.29271 | 0.23044 | 409,648.00 |
| 09 Mar 2024 | 0.23506 | 0.00851 | 3.76% | 0.22655 | 0.23957 | 0.22643 | 303,691.00 |
| 08 Mar 2024 | 0.22655 | -0.01805 | -7.38% | 0.2446 | 0.24545 | 0.22215 | 332,451.00 |
| 07 Mar 2024 | 0.2446 | 0.01483 | 6.45% | 0.22977 | 0.26014 | 0.22142 | 393,997.00 |
| 06 Mar 2024 | 0.22977 | 0.01806 | 8.53% | 0.21171 | 0.24195 | 0.19738 | 377,320.00 |
| 05 Mar 2024 | 0.21171 | 0.00307 | 1.47% | 0.20864 | 0.2282 | 0.19862 | 351,031.00 |
| 04 Mar 2024 | 0.20864 | 0.01221 | 6.22% | 0.19609 | 0.24242 | 0.19492 | 374,226.00 |
| 03 Mar 2024 | 0.19643 | 0.0023 | 1.18% | 0.19413 | 0.23826 | 0.19041 | 368,796.00 |
| 02 Mar 2024 | 0.19413 | 0.00897 | 4.84% | 0.18516 | 0.19492 | 0.18362 | 258,359.00 |
