Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
MATICKRW Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 Jun 2024 | 803.50 | 7.70 | 0.97% | 796.00 | 814.20 | 788.10 | 3,218,729.00 |
| 24 Jun 2024 | 795.80 | 3.40 | 0.43% | 792.30 | 800.20 | 756.30 | 3,743,672.00 |
| 23 Jun 2024 | 792.40 | -17.00 | -2.10% | 807.60 | 825.20 | 789.10 | 1,367,401.00 |
| 22 Jun 2024 | 809.40 | 7.20 | 0.90% | 802.20 | 812.30 | 793.10 | 1,542,326.00 |
| 21 Jun 2024 | 802.20 | -9.30 | -1.15% | 812.00 | 822.00 | 800.00 | 2,179,006.00 |
| 20 Jun 2024 | 811.50 | -1.50 | -0.18% | 812.90 | 840.00 | 803.90 | 3,109,174.00 |
| 19 Jun 2024 | 813.00 | 28.70 | 3.66% | 784.00 | 819.80 | 779.70 | 2,795,115.00 |
| 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 |
