ADVFN Logo ADVFN

No pudimos encontrar ningún resultado para:
Asegúrate de que la ortografía sea correcta o intenta ampliar tu búsqueda.

Tendencias Ahora

Listas Principales

Parece que no has iniciado sesión.
Haz clic en el botón de abajo para iniciar sesión y ver tu historial reciente.

Hot Features

Registration Strip Icon for default Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.

MATICKRW Polygon

810.20
25.90 (3.30%)
00:34:08 - Datos en tiempo real

MATICKRW Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
18 Jun 2024 784.30 -36.90 -4.49% 823.00 827.10 745.00 5,459,457.00
17 Jun 2024 821.20 -53.50 -6.12% 874.90 876.00 811.90 5,039,653.00
16 Jun 2024 874.70 0.200 0.02% 874.00 889.40 856.00 2,376,205.00
15 Jun 2024 874.50 32.30 3.84% 842.50 876.80 840.10 1,926,174.00
14 Jun 2024 842.20 -14.70 -1.72% 857.20 867.90 819.70 3,967,974.00
13 Jun 2024 856.90 -49.00 -5.41% 905.90 908.30 852.00 3,745,332.00
12 Jun 2024 905.90 30.10 3.44% 876.50 912.30 856.30 4,429,732.00
11 Jun 2024 875.80 -34.30 -3.77% 909.20 912.10 866.40 4,253,884.00
10 Jun 2024 910.10 -12.20 -1.32% 921.30 924.40 891.00 3,416,437.00
09 Jun 2024 922.30 0.800 0.09% 921.40 926.60 910.00 2,645,197.00
08 Jun 2024 921.50 -22.00 -2.33% 939.30 945.20 908.10 4,997,827.00
07 Jun 2024 943.50 -62.50 -6.21% 1,006.00 1,011.00 929.10 6,921,345.00
06 Jun 2024 1,006.00 4.00 0.40% 1,001.00 1,027.00 990.00 3,934,357.00
05 Jun 2024 1,002.00 13.50 1.37% 988.50 1,004.00 983.30 3,255,744.00
04 Jun 2024 988.50 6.20 0.63% 981.30 992.10 970.70 2,676,894.00
03 Jun 2024 982.30 14.40 1.49% 966.70 989.20 957.70 3,761,014.00
02 Jun 2024 967.90 -10.10 -1.03% 977.50 987.70 964.70 2,063,765.00
01 Jun 2024 978.00 5.70 0.59% 972.50 983.30 968.10 1,701,997.00
31 May 2024 972.30 2.50 0.26% 967.00 986.00 957.80 4,242,167.00
30 May 2024 969.80 -24.00 -2.41% 993.30 1,003.00 962.90 5,092,206.00
29 May 2024 993.80 -20.20 -1.99% 1,013.00 1,032.00 993.30 6,397,831.00
28 May 2024 1,014.00 -15.00 -1.46% 1,030.00 1,037.00 1,002.00 5,812,286.00
27 May 2024 1,029.00 29.40 2.94% 999.30 1,038.00 996.10 6,107,050.00
26 May 2024 999.60 -13.40 -1.32% 1,013.00 1,018.00 998.10 3,951,580.00
25 May 2024 1,013.00 7.00 0.70% 1,005.00 1,020.00 1,002.00 3,913,545.00
24 May 2024 1,006.00 -32.00 -3.08% 1,034.00 1,055.00 986.20 7,551,412.00
23 May 2024 1,038.00 40.00 4.01% 997.70 1,052.00 974.00 9,874,889.00
22 May 2024 998.00 -9.00 -0.89% 1,007.00 1,014.00 969.00 6,242,127.00
21 May 2024 1,007.00 -14.00 -1.37% 1,022.00 1,039.00 994.00 8,267,557.00
20 May 2024 1,021.00 70.40 7.41% 950.90 1,031.00 940.30 5,806,545.00
19 May 2024 950.60 -36.00 -3.65% 985.20 990.00 945.30 2,897,158.00
18 May 2024 986.60 0.600 0.06% 986.60 1,000.00 984.60 2,755,648.00
17 May 2024 986.00 21.10 2.19% 965.30 995.40 960.00 4,381,011.00
16 May 2024 964.90 9.90 1.04% 955.10 974.00 930.40 4,473,171.00
15 May 2024 955.00 41.90 4.59% 914.10 957.20 904.90 4,785,271.00
14 May 2024 913.10 -14.70 -1.58% 928.20 933.40 910.00 3,144,126.00
13 May 2024 927.80 -17.10 -1.81% 945.40 953.80 911.90 4,981,964.00
12 May 2024 944.90 -7.10 -0.75% 952.60 963.30 944.00 1,928,871.00
11 May 2024 952.00 3.70 0.39% 949.00 968.60 948.50 3,202,371.00
10 May 2024 948.30 -22.70 -2.34% 971.70 979.00 937.00 4,357,098.00
09 May 2024 971.00 16.20 1.70% 954.60 975.70 941.10 4,217,740.00
08 May 2024 954.80 -20.70 -2.12% 975.40 982.40 943.50 6,916,651.00
07 May 2024 975.50 -24.10 -2.41% 998.80 1,008.00 971.30 6,489,200.00
06 May 2024 999.60 -33.40 -3.23% 1,032.00 1,089.00 999.40 6,710,134.00
05 May 2024 1,033.00 1.00 0.10% 1,032.00 1,042.00 1,011.00 2,417,096.00
04 May 2024 1,032.00 -7.00 -0.67% 1,039.00 1,046.00 1,021.00 3,989,346.00
03 May 2024 1,039.00 25.00 2.47% 1,012.00 1,049.00 1,012.00 5,285,475.00
02 May 2024 1,014.00 26.00 2.63% 987.70 1,025.00 952.80 5,570,587.00
01 May 2024 988.00 29.90 3.12% 958.10 994.50 894.40 7,947,918.00
30 Abr 2024 958.10 -50.90 -5.04% 1,007.00 1,020.00 938.00 6,731,005.00
29 Abr 2024 1,009.00 -26.00 -2.51% 1,032.00 1,051.00 988.00 5,863,391.00
28 Abr 2024 1,035.00 -21.00 -1.99% 1,058.00 1,080.00 1,029.00 4,551,613.00
27 Abr 2024 1,056.00 42.00 4.14% 1,014.00 1,059.00 989.90 4,651,597.00
26 Abr 2024 1,014.00 -21.00 -2.03% 1,034.00 1,053.00 1,008.00 5,424,275.00
25 Abr 2024 1,035.00 7.00 0.68% 1,026.00 1,048.00 1,000.00 7,677,647.00
24 Abr 2024 1,028.00 -27.00 -2.56% 1,057.00 1,097.00 1,016.00 8,344,130.00
23 Abr 2024 1,055.00 -25.00 -2.31% 1,079.00 1,088.00 1,038.00 4,586,266.00
22 Abr 2024 1,080.00 35.00 3.35% 1,042.00 1,088.00 1,038.00 5,855,412.00
21 Abr 2024 1,045.00 -32.00 -2.97% 1,072.00 1,089.00 1,029.00 5,281,603.00
20 Abr 2024 1,077.00 88.20 8.92% 983.10 1,080.00 976.20 6,693,110.00
19 Abr 2024 988.80 -7.90 -0.79% 993.30 1,010.00 922.00 9,174,008.00
18 Abr 2024 996.70 -1.30 -0.13% 998.50 1,016.00 962.90 7,354,860.00
17 Abr 2024 998.00 -57.00 -5.40% 1,053.00 1,069.00 987.90 5,888,603.00
16 Abr 2024 1,055.00 -22.00 -2.04% 1,077.00 1,098.00 1,022.00 6,394,271.00
15 Abr 2024 1,077.00 3.00 0.28% 1,064.00 1,116.00 1,040.00 7,074,531.00
14 Abr 2024 1,074.00 81.50 8.21% 992.60 1,084.00 965.10 9,320,473.00
13 Abr 2024 992.50 -146.50 -12.86% 1,137.00 1,145.00 911.00 8,299,185.00
12 Abr 2024 1,139.00 -121.00 -9.60% 1,260.00 1,274.00 1,100.00 6,433,883.00
11 Abr 2024 1,260.00 -5.00 -0.40% 1,265.00 1,276.00 1,240.00 4,739,329.00
10 Abr 2024 1,265.00 -26.00 -2.01% 1,288.00 1,298.00 1,239.00 5,088,286.00
09 Abr 2024 1,291.00 -56.00 -4.16% 1,352.00 1,355.00 1,289.00 5,349,739.00
08 Abr 2024 1,347.00 40.00 3.06% 1,306.00 1,351.00 1,277.00 5,598,661.00
07 Abr 2024 1,307.00 14.00 1.08% 1,290.00 1,320.00 1,287.00 3,003,449.00
06 Abr 2024 1,293.00 8.00 0.62% 1,282.00 1,305.00 1,279.00 2,592,379.00
05 Abr 2024 1,285.00 -31.00 -2.36% 1,313.00 1,320.00 1,261.00 4,227,073.00
04 Abr 2024 1,316.00 6.00 0.46% 1,309.00 1,334.00 1,282.00 5,672,690.00
03 Abr 2024 1,310.00 -11.00 -0.83% 1,325.00 1,341.00 1,284.00 4,695,521.00
02 Abr 2024 1,321.00 -46.00 -3.37% 1,365.00 1,365.00 1,300.00 4,853,347.00
01 Abr 2024 1,367.00 -55.00 -3.87% 1,424.00 1,429.00 1,342.00 5,488,892.00
31 Mar 2024 1,422.00 14.00 0.99% 1,405.00 1,429.00 1,403.00 3,905,151.00
30 Mar 2024 1,408.00 -8.00 -0.56% 1,414.00 1,432.00 1,404.00 4,649,276.00
29 Mar 2024 1,416.00 -16.00 -1.12% 1,430.00 1,433.00 1,402.00 5,768,501.00
28 Mar 2024 1,432.00 -21.00 -1.45% 1,452.00 1,462.00 1,424.00 6,884,963.00
27 Mar 2024 1,453.00 -43.00 -2.87% 1,496.00 1,534.00 1,442.00 7,520,828.00
26 Mar 2024 1,496.00 12.00 0.81% 1,480.00 1,518.00 1,474.00 6,893,242.00
25 Mar 2024 1,484.00 29.00 1.99% 1,451.00 1,504.00 1,443.00 6,135,613.00
24 Mar 2024 1,455.00 26.00 1.82% 1,427.00 1,463.00 1,420.00 4,008,968.00
23 Mar 2024 1,429.00 1.00 0.07% 1,430.00 1,455.00 1,401.00 4,248,098.00
22 Mar 2024 1,428.00 -24.00 -1.65% 1,447.00 1,469.00 1,401.00 5,542,061.00
21 Mar 2024 1,452.00 -35.00 -2.35% 1,478.00 1,484.00 1,425.00 6,904,968.00

Su Consulta Reciente

Delayed Upgrade Clock