Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
MATD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 01 May 2024 | 3.10 | 0.05 | 1.64% | 3.05 | 3.15 | 3.05 | 2,213,970 |
| 30 Abr 2024 | 3.05 | 0.15 | 5.17% | 2.90 | 3.05 | 2.90 | 2,137,092 |
| 29 Abr 2024 | 2.90 | -0.15 | -4.92% | 3.05 | 3.05 | 2.80 | 6,735,811 |
| 26 Abr 2024 | 3.05 | 0.10 | 3.39% | 2.95 | 3.30 | 2.95 | 5,382,644 |
| 25 Abr 2024 | 2.95 | -0.40 | -11.94% | 3.00 | 3.135 | 2.70 | 16,839,537 |
| 24 Abr 2024 | 3.35 | -0.40 | -10.67% | 3.75 | 3.75 | 3.35 | 5,765,832 |
| 23 Abr 2024 | 3.75 | -0.15 | -3.85% | 3.90 | 3.90 | 3.75 | 3,514,449 |
| 22 Abr 2024 | 3.90 | 0.00 | 0.00% | 3.90 | 3.90 | 3.90 | 798,724 |
| 19 Abr 2024 | 3.90 | 0.10 | 2.63% | 3.80 | 3.90 | 3.80 | 2,944,746 |
| 18 Abr 2024 | 3.80 | -0.05 | -1.30% | 3.85 | 3.85 | 3.80 | 2,598,620 |
| 17 Abr 2024 | 3.85 | 0.00 | 0.00% | 3.85 | 3.95 | 3.85 | 3,816,719 |
| 16 Abr 2024 | 3.85 | -0.20 | -4.94% | 4.05 | 4.05 | 3.85 | 4,652,586 |
| 15 Abr 2024 | 4.05 | -0.15 | -3.57% | 4.20 | 4.20 | 4.05 | 2,177,347 |
| 12 Abr 2024 | 4.20 | -0.05 | -1.18% | 4.25 | 4.30 | 4.20 | 2,268,796 |
| 11 Abr 2024 | 4.25 | 0.03 | 0.71% | 4.25 | 4.30 | 4.15 | 2,944,818 |
| 10 Abr 2024 | 4.22 | 0.52 | 14.05% | 3.70 | 4.25 | 3.70 | 7,244,068 |
| 09 Abr 2024 | 3.70 | 0.05 | 1.37% | 3.65 | 3.70 | 3.60 | 3,844,273 |
| 08 Abr 2024 | 3.65 | -0.18 | -4.58% | 3.825 | 3.825 | 3.65 | 3,730,992 |
| 05 Abr 2024 | 3.825 | 0.03 | 0.66% | 3.80 | 3.825 | 3.75 | 510,785 |
| 04 Abr 2024 | 3.80 | -0.08 | -1.94% | 3.875 | 3.875 | 3.80 | 1,144,441 |
| 03 Abr 2024 | 3.875 | -0.13 | -3.13% | 4.00 | 4.00 | 3.75 | 4,908,739 |
| 02 Abr 2024 | 4.00 | 0.05 | 1.27% | 3.95 | 4.10 | 3.90 | 2,208,327 |
| 28 Mar 2024 | 3.95 | -0.01 | -0.25% | 3.90 | 3.95 | 3.85 | 2,649,496 |
| 27 Mar 2024 | 3.96 | -0.24 | -5.71% | 4.20 | 4.20 | 3.95 | 2,843,143 |
| 26 Mar 2024 | 4.20 | 0.10 | 2.44% | 4.10 | 4.30 | 4.10 | 1,939,454 |
| 25 Mar 2024 | 4.10 | -0.10 | -2.38% | 4.20 | 4.20 | 3.90 | 3,517,748 |
| 22 Mar 2024 | 4.20 | 0.25 | 6.33% | 3.95 | 4.35 | 3.95 | 4,506,275 |
| 21 Mar 2024 | 3.95 | -0.05 | -1.25% | 4.00 | 4.00 | 3.90 | 1,122,581 |
| 20 Mar 2024 | 4.00 | -0.20 | -4.76% | 4.20 | 4.20 | 3.95 | 3,007,098 |
| 19 Mar 2024 | 4.20 | -0.05 | -1.18% | 4.20 | 4.25 | 4.00 | 2,723,527 |
| 18 Mar 2024 | 4.25 | 0.25 | 6.25% | 4.00 | 4.40 | 3.90 | 6,289,462 |
| 15 Mar 2024 | 4.00 | -0.20 | -4.76% | 4.15 | 4.15 | 3.85 | 5,798,365 |
| 14 Mar 2024 | 4.20 | 0.90 | 27.27% | 3.30 | 4.20 | 3.30 | 6,476,206 |
| 13 Mar 2024 | 3.30 | -0.10 | -2.94% | 3.40 | 3.40 | 3.30 | 1,010,887 |
| 12 Mar 2024 | 3.40 | -0.05 | -1.45% | 3.45 | 3.45 | 3.40 | 265,453 |
| 11 Mar 2024 | 3.45 | -0.25 | -6.76% | 3.70 | 3.70 | 3.45 | 1,845,513 |
| 08 Mar 2024 | 3.70 | 0.00 | 0.00% | 3.70 | 3.85 | 3.645 | 1,940,100 |
| 07 Mar 2024 | 3.70 | 0.35 | 10.45% | 3.35 | 3.80 | 3.35 | 6,175,209 |
| 06 Mar 2024 | 3.35 | 0.10 | 3.08% | 3.25 | 3.35 | 3.25 | 1,076,479 |
| 05 Mar 2024 | 3.25 | -0.05 | -1.52% | 3.30 | 3.35 | 3.05 | 2,467,514 |
| 04 Mar 2024 | 3.30 | -0.40 | -10.81% | 3.70 | 3.70 | 3.30 | 3,681,138 |
| 01 Mar 2024 | 3.70 | 0.95 | 34.55% | 2.75 | 3.90 | 2.75 | 18,479,604 |
| 29 Feb 2024 | 2.75 | -0.05 | -1.79% | 2.80 | 2.80 | 2.75 | 2,547,897 |
| 28 Feb 2024 | 2.80 | -0.20 | -6.67% | 3.00 | 3.00 | 2.75 | 3,491,920 |
| 27 Feb 2024 | 3.00 | 0.10 | 3.45% | 2.90 | 3.00 | 2.90 | 669,055 |
| 26 Feb 2024 | 2.90 | -0.10 | -3.33% | 3.00 | 3.00 | 2.90 | 2,795,157 |
| 23 Feb 2024 | 3.00 | -0.10 | -3.23% | 3.10 | 3.10 | 2.95 | 3,959,498 |
| 22 Feb 2024 | 3.10 | -0.10 | -3.13% | 3.20 | 3.20 | 3.10 | 1,094,216 |
| 21 Feb 2024 | 3.20 | 0.00 | 0.00% | 3.20 | 3.20 | 3.15 | 869,411 |
| 20 Feb 2024 | 3.20 | 0.15 | 4.92% | 3.05 | 3.20 | 3.05 | 2,430,996 |
| 19 Feb 2024 | 3.05 | -0.15 | -4.69% | 3.20 | 3.20 | 3.05 | 2,430,845 |
| 16 Feb 2024 | 3.20 | 0.05 | 1.59% | 3.15 | 3.20 | 3.15 | 1,003,542 |
| 15 Feb 2024 | 3.15 | -0.25 | -7.35% | 3.40 | 3.40 | 3.15 | 2,425,424 |
| 14 Feb 2024 | 3.40 | -0.05 | -1.45% | 3.45 | 3.45 | 3.35 | 1,614,924 |
| 13 Feb 2024 | 3.45 | 0.00 | 0.00% | 3.45 | 3.45 | 3.40 | 1,354,542 |
| 12 Feb 2024 | 3.45 | 0.10 | 2.99% | 3.40 | 3.45 | 3.25 | 3,590,431 |
| 09 Feb 2024 | 3.35 | -0.01 | -0.30% | 3.30 | 3.40 | 3.25 | 2,158,836 |
| 08 Feb 2024 | 3.36 | -0.18 | -5.08% | 3.45 | 3.50 | 3.25 | 4,577,919 |
| 07 Feb 2024 | 3.54 | -0.01 | -0.28% | 3.55 | 3.55 | 3.45 | 3,254,817 |
| 06 Feb 2024 | 3.55 | -0.15 | -4.05% | 3.70 | 3.75 | 3.55 | 4,841,636 |
| 05 Feb 2024 | 3.70 | -0.07 | -1.86% | 3.75 | 3.75 | 3.65 | 2,630,127 |
| 02 Feb 2024 | 3.77 | -0.03 | -0.79% | 3.80 | 3.80 | 3.75 | 1,755,857 |
