Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
MATICGBP Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jul 2024 | 0.3995 | 0.0132 | 3.42% | 0.3869 | 0.3999 | 0.3867 | 87,683.00 |
| 25 Jul 2024 | 0.3863 | -0.0136 | -3.40% | 0.4013 | 0.4013 | 0.375 | 229,128.00 |
| 24 Jul 2024 | 0.3999 | -0.0147 | -3.55% | 0.4139 | 0.42534 | 0.3987 | 131,700.00 |
| 23 Jul 2024 | 0.4146 | 0.0042 | 1.02% | 0.4103 | 0.432 | 0.4008 | 151,641.00 |
| 22 Jul 2024 | 0.4104 | -0.0125 | -2.96% | 0.4234 | 0.4246 | 0.4077 | 65,680.00 |
| 21 Jul 2024 | 0.4229 | 0.0035 | 0.83% | 0.4194 | 0.4243 | 0.4043 | 53,304.00 |
| 20 Jul 2024 | 0.4194 | 0.0071 | 1.72% | 0.4133 | 0.4194 | 0.3981 | 60,771.00 |
| 19 Jul 2024 | 0.4123 | 0.014 | 3.51% | 0.3989 | 0.4137 | 0.3915 | 226,600.00 |
| 18 Jul 2024 | 0.3983 | -0.0181 | -4.35% | 0.4164 | 0.42482 | 0.3944 | 178,662.00 |
| 17 Jul 2024 | 0.4164 | -0.0029 | -0.69% | 0.4193 | 0.4315 | 0.33812 | 118,374.00 |
| 16 Jul 2024 | 0.4193 | -0.0042 | -0.99% | 0.4237 | 0.4252 | 0.33812 | 101,436.00 |
| 15 Jul 2024 | 0.4235 | 0.0118 | 2.87% | 0.4088 | 0.424 | 0.4088 | 385,282.00 |
| 14 Jul 2024 | 0.4117 | 0.0016 | 0.39% | 0.4098 | 0.4121 | 0.3999 | 379,268.00 |
| 13 Jul 2024 | 0.4101 | 0.0194 | 4.97% | 0.391 | 0.4123 | 0.33812 | 125,700.00 |
| 12 Jul 2024 | 0.3907 | 0.0046 | 1.19% | 0.3857 | 0.3918 | 0.3808 | 70,158.00 |
| 11 Jul 2024 | 0.3861 | -0.0134 | -3.35% | 0.3994 | 0.4074 | 0.33812 | 105,065.00 |
| 10 Jul 2024 | 0.3995 | 0.0071 | 1.81% | 0.3919 | 0.4014 | 0.33812 | 89,342.00 |
| 09 Jul 2024 | 0.3924 | 0.0007 | 0.18% | 0.391 | 0.394 | 0.3864 | 102,804.00 |
| 08 Jul 2024 | 0.3917 | 0.0186 | 4.99% | 0.3723 | 0.4006 | 0.3598 | 100,255.00 |
| 07 Jul 2024 | 0.3731 | -0.0228 | -5.76% | 0.3959 | 0.3959 | 0.33812 | 72,553.00 |
| 06 Jul 2024 | 0.3959 | 0.030 | 8.20% | 0.365 | 0.3969 | 0.33812 | 78,882.00 |
| 05 Jul 2024 | 0.3659 | -0.0242 | -6.20% | 0.3838 | 0.3856 | 0.3357 | 379,855.00 |
| 04 Jul 2024 | 0.3901 | -0.0267 | -6.41% | 0.51222 | 0.51222 | 0.3877 | 337,295.00 |
| 03 Jul 2024 | 0.4168 | -0.0336 | -7.46% | 0.49129 | 0.49129 | 0.413 | 120,403.00 |
| 02 Jul 2024 | 0.4504 | 0.0094 | 2.13% | 0.51222 | 0.51222 | 0.4392 | 75,282.00 |
| 01 Jul 2024 | 0.441 | -0.0035 | -0.79% | 0.49129 | 0.49129 | 0.4369 | 68,801.00 |
| 30 Jun 2024 | 0.4445 | 0.0118 | 2.73% | 0.51222 | 0.51222 | 0.4317 | 33,294.00 |
| 29 Jun 2024 | 0.4327 | -0.0041 | -0.94% | 0.4365 | 0.49129 | 0.4327 | 28,389.00 |
| 28 Jun 2024 | 0.4368 | -0.011 | -2.46% | 0.4471 | 0.4512 | 0.4368 | 135,110.00 |
| 27 Jun 2024 | 0.4478 | 0.0113 | 2.59% | 0.51222 | 0.51222 | 0.430 | 116,611.00 |
| 26 Jun 2024 | 0.4365 | -0.0107 | -2.39% | 0.4412 | 0.4498 | 0.4332 | 170,154.00 |
| 25 Jun 2024 | 0.4472 | 0.006 | 1.36% | 0.4423 | 0.454 | 0.4399 | 109,481.00 |
| 24 Jun 2024 | 0.4412 | -0.003 | -0.68% | 0.4446 | 0.4475 | 0.421 | 152,943.00 |
| 23 Jun 2024 | 0.4442 | -0.0076 | -1.68% | 0.4515 | 0.51222 | 0.4404 | 94,558.00 |
| 22 Jun 2024 | 0.4518 | 0.0019 | 0.42% | 0.49129 | 0.49129 | 0.4453 | 49,905.00 |
| 21 Jun 2024 | 0.4499 | -0.0036 | -0.79% | 0.453 | 0.51222 | 0.4489 | 102,159.00 |
| 20 Jun 2024 | 0.4535 | 0.0015 | 0.33% | 0.51222 | 0.51222 | 0.4485 | 88,549.00 |
| 19 Jun 2024 | 0.452 | 0.0149 | 3.41% | 0.49129 | 0.49129 | 0.4378 | 133,362.00 |
| 18 Jun 2024 | 0.4371 | -0.0221 | -4.81% | 0.4597 | 0.51222 | 0.4086 | 507,978.00 |
| 17 Jun 2024 | 0.4592 | -0.0304 | -6.21% | 0.4871 | 0.4872 | 0.4522 | 124,665.00 |
| 16 Jun 2024 | 0.4896 | 0.0027 | 0.55% | 0.4857 | 0.4944 | 0.4763 | 66,938.00 |
| 15 Jun 2024 | 0.4869 | 0.021 | 4.51% | 0.4667 | 0.4873 | 0.4659 | 75,611.00 |
| 14 Jun 2024 | 0.4659 | -0.008 | -1.69% | 0.4743 | 0.482 | 0.451 | 175,455.00 |
| 13 Jun 2024 | 0.4739 | -0.0292 | -5.80% | 0.5031 | 0.51222 | 0.4713 | 105,389.00 |
| 12 Jun 2024 | 0.5031 | 0.0189 | 3.90% | 0.4842 | 0.51222 | 0.470 | 145,768.00 |
| 11 Jun 2024 | 0.4842 | -0.0272 | -5.32% | 0.510 | 0.5107 | 0.480 | 181,325.00 |
| 10 Jun 2024 | 0.5114 | -0.0031 | -0.60% | 0.5147 | 0.5399 | 0.4992 | 206,266.00 |
| 09 Jun 2024 | 0.5145 | 0.0034 | 0.67% | 0.5115 | 0.5164 | 0.5081 | 210,673.00 |
| 08 Jun 2024 | 0.5111 | -0.0135 | -2.57% | 0.5246 | 0.5266 | 0.5043 | 544,971.00 |
| 07 Jun 2024 | 0.5246 | -0.0432 | -7.61% | 0.5678 | 0.5687 | 0.4956 | 363,283.00 |
| 06 Jun 2024 | 0.5678 | 0.0011 | 0.19% | 0.5663 | 0.580 | 0.51222 | 227,522.00 |
| 05 Jun 2024 | 0.5667 | 0.0071 | 1.27% | 0.51222 | 0.5675 | 0.51222 | 103,009.00 |
| 04 Jun 2024 | 0.5596 | 0.0097 | 1.76% | 0.5499 | 0.5619 | 0.51222 | 69,954.00 |
| 03 Jun 2024 | 0.5499 | 0.0086 | 1.59% | 0.5413 | 0.560 | 0.51222 | 63,567.00 |
| 02 Jun 2024 | 0.5413 | -0.0073 | -1.33% | 0.5477 | 0.5529 | 0.51222 | 73,781.00 |
| 01 Jun 2024 | 0.5486 | 0.0045 | 0.83% | 0.5451 | 0.551 | 0.51222 | 44,826.00 |
| 31 May 2024 | 0.5441 | -0.0036 | -0.66% | 0.5471 | 0.5554 | 0.5375 | 82,070.00 |
| 30 May 2024 | 0.5477 | -0.0154 | -2.73% | 0.5631 | 0.568 | 0.51222 | 96,941.00 |
| 29 May 2024 | 0.5631 | -0.0105 | -1.83% | 0.5739 | 0.5842 | 0.5623 | 92,940.00 |
| 28 May 2024 | 0.5736 | -0.0066 | -1.14% | 0.5821 | 0.5847 | 0.565 | 91,762.00 |
| 27 May 2024 | 0.5802 | 0.0176 | 3.13% | 0.5626 | 0.5866 | 0.5609 | 96,820.00 |
| 26 May 2024 | 0.5626 | -0.0103 | -1.80% | 0.573 | 0.5756 | 0.51222 | 66,749.00 |
| 25 May 2024 | 0.5729 | 0.0065 | 1.15% | 0.568 | 0.5752 | 0.51222 | 59,841.00 |
| 24 May 2024 | 0.5664 | -0.0185 | -3.16% | 0.5849 | 0.5937 | 0.51222 | 76,038.00 |
| 23 May 2024 | 0.5849 | 0.0167 | 2.94% | 0.5685 | 0.5951 | 0.51222 | 189,632.00 |
| 22 May 2024 | 0.5682 | -0.0055 | -0.96% | 0.5737 | 0.5737 | 0.51222 | 97,273.00 |
| 21 May 2024 | 0.5737 | -0.0169 | -2.86% | 0.5906 | 0.594 | 0.51222 | 205,830.00 |
| 20 May 2024 | 0.5906 | 0.0521 | 9.68% | 0.5375 | 0.594 | 0.5318 | 223,144.00 |
| 19 May 2024 | 0.5385 | -0.0197 | -3.53% | 0.5585 | 0.5593 | 0.51222 | 43,804.00 |
| 18 May 2024 | 0.5582 | -0.0029 | -0.52% | 0.5611 | 0.5679 | 0.51222 | 48,684.00 |
| 17 May 2024 | 0.5611 | 0.0131 | 2.39% | 0.5477 | 0.5672 | 0.5465 | 79,482.00 |
| 16 May 2024 | 0.548 | 0.009 | 1.67% | 0.5397 | 0.5514 | 0.51222 | 131,956.00 |
| 15 May 2024 | 0.539 | 0.0236 | 4.58% | 0.5155 | 0.5425 | 0.511 | 173,769.00 |
| 14 May 2024 | 0.5154 | -0.0129 | -2.44% | 0.5276 | 0.5301 | 0.5137 | 125,824.00 |
| 13 May 2024 | 0.5283 | -0.0086 | -1.60% | 0.51222 | 0.5425 | 0.51222 | 147,380.00 |
| 12 May 2024 | 0.5369 | -0.003 | -0.56% | 0.5404 | 0.5499 | 0.5359 | 72,411.00 |
| 11 May 2024 | 0.5399 | 0.0029 | 0.54% | 0.5365 | 0.5484 | 0.5365 | 76,385.00 |
| 10 May 2024 | 0.537 | -0.0168 | -3.03% | 0.5539 | 0.5597 | 0.5308 | 194,328.00 |
| 09 May 2024 | 0.5538 | 0.0078 | 1.43% | 0.546 | 0.5577 | 0.51222 | 122,949.00 |
| 08 May 2024 | 0.546 | -0.0094 | -1.69% | 0.556 | 0.5561 | 0.5392 | 222,316.00 |
| 07 May 2024 | 0.5554 | -0.0111 | -1.96% | 0.5665 | 0.573 | 0.51222 | 151,688.00 |
| 06 May 2024 | 0.5665 | -0.0182 | -3.11% | 0.5855 | 0.6181 | 0.5654 | 387,567.00 |
| 05 May 2024 | 0.5847 | 0.0037 | 0.64% | 0.5811 | 0.5905 | 0.5735 | 65,282.00 |
| 04 May 2024 | 0.581 | -0.0044 | -0.75% | 0.5837 | 0.5892 | 0.5772 | 115,755.00 |
| 03 May 2024 | 0.5854 | 0.0106 | 1.84% | 0.5763 | 0.5905 | 0.5708 | 213,724.00 |
| 02 May 2024 | 0.5748 | 0.0261 | 4.76% | 0.5505 | 0.5802 | 0.5381 | 227,180.00 |
| 01 May 2024 | 0.5487 | 0.0132 | 2.46% | 0.5339 | 0.5555 | 0.506 | 389,333.00 |
| 30 Abr 2024 | 0.5355 | -0.0262 | -4.66% | 0.5607 | 0.565 | 0.520 | 479,301.00 |
| 29 Abr 2024 | 0.5617 | -0.0154 | -2.67% | 0.51222 | 0.5838 | 0.51222 | 618,179.00 |
| 28 Abr 2024 | 0.5771 | -0.0043 | -0.74% | 0.5825 | 0.5936 | 0.5746 | 321,422.00 |
| 27 Abr 2024 | 0.5814 | 0.019 | 3.38% | 0.5627 | 0.5881 | 0.51222 | 231,166.00 |
