Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
MATD3 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 05 Jun 2024 | 5.11 | -0.04 | -0.78% | 5.17 | 5.22 | 5.08 | 1,212,400 |
| 04 Jun 2024 | 5.15 | -0.11 | -2.09% | 5.25 | 5.30 | 5.03 | 296,300 |
| 03 Jun 2024 | 5.26 | 0.24 | 4.78% | 5.02 | 5.28 | 5.00 | 547,200 |
| 31 May 2024 | 5.02 | -0.01 | -0.20% | 5.03 | 5.18 | 4.95 | 3,276,500 |
| 29 May 2024 | 5.03 | 0.00 | 0.00% | 5.06 | 5.11 | 4.89 | 510,000 |
| 28 May 2024 | 5.03 | -0.24 | -4.55% | 5.30 | 5.30 | 5.03 | 905,900 |
| 27 May 2024 | 5.27 | -0.27 | -4.87% | 5.54 | 5.54 | 5.26 | 1,046,500 |
| 24 May 2024 | 5.54 | 0.00 | 0.00% | 5.53 | 5.55 | 5.42 | 377,300 |
| 23 May 2024 | 5.54 | -0.06 | -1.07% | 5.65 | 5.65 | 5.39 | 693,500 |
| 22 May 2024 | 5.60 | 0.08 | 1.45% | 5.43 | 5.60 | 5.41 | 635,400 |
| 21 May 2024 | 5.52 | 0.02 | 0.36% | 5.51 | 5.56 | 5.44 | 258,900 |
| 20 May 2024 | 5.50 | -0.13 | -2.31% | 5.66 | 5.66 | 5.40 | 592,600 |
| 17 May 2024 | 5.63 | -0.01 | -0.18% | 5.59 | 5.72 | 5.55 | 780,700 |
| 16 May 2024 | 5.64 | -0.19 | -3.26% | 5.84 | 5.87 | 5.60 | 493,800 |
| 15 May 2024 | 5.83 | -0.17 | -2.83% | 6.02 | 6.06 | 5.79 | 1,107,700 |
| 14 May 2024 | 6.00 | 0.37 | 6.57% | 5.64 | 6.03 | 5.54 | 949,400 |
| 13 May 2024 | 5.63 | 0.11 | 1.99% | 5.44 | 5.63 | 5.39 | 344,100 |
| 10 May 2024 | 5.52 | -0.15 | -2.65% | 5.73 | 5.73 | 5.35 | 734,500 |
| 09 May 2024 | 5.67 | -0.38 | -6.28% | 6.10 | 6.10 | 5.61 | 521,600 |
| 08 May 2024 | 6.05 | 0.08 | 1.34% | 6.02 | 6.15 | 5.92 | 1,218,600 |
| 07 May 2024 | 5.97 | 0.08 | 1.36% | 5.98 | 6.20 | 5.90 | 671,000 |
| 06 May 2024 | 5.89 | 0.08 | 1.38% | 5.79 | 6.04 | 5.78 | 441,600 |
| 03 May 2024 | 5.81 | 0.06 | 1.04% | 5.81 | 6.04 | 5.73 | 1,141,600 |
| 02 May 2024 | 5.75 | 0.06 | 1.05% | 5.67 | 5.92 | 5.60 | 535,200 |
| 30 Abr 2024 | 5.69 | -0.21 | -3.56% | 5.90 | 5.96 | 5.67 | 606,700 |
| 29 Abr 2024 | 5.90 | 0.19 | 3.33% | 5.66 | 6.00 | 5.56 | 880,800 |
| 26 Abr 2024 | 5.71 | 0.26 | 4.77% | 5.49 | 5.75 | 5.48 | 208,000 |
| 25 Abr 2024 | 5.45 | 0.05 | 0.93% | 5.39 | 5.47 | 5.30 | 156,600 |
| 24 Abr 2024 | 5.40 | -0.04 | -0.74% | 5.46 | 5.56 | 5.33 | 615,800 |
| 23 Abr 2024 | 5.44 | -0.14 | -2.51% | 5.57 | 5.66 | 5.44 | 265,300 |
| 22 Abr 2024 | 5.58 | -0.11 | -1.93% | 5.76 | 5.85 | 5.57 | 405,100 |
| 19 Abr 2024 | 5.69 | 0.16 | 2.89% | 5.53 | 5.96 | 5.53 | 1,209,400 |
| 18 Abr 2024 | 5.53 | 0.04 | 0.73% | 5.52 | 5.70 | 5.49 | 657,100 |
| 17 Abr 2024 | 5.49 | 0.00 | 0.00% | 5.49 | 5.81 | 5.40 | 790,800 |
| 16 Abr 2024 | 5.49 | 0.09 | 1.67% | 5.36 | 5.61 | 5.24 | 801,000 |
| 15 Abr 2024 | 5.40 | -0.41 | -7.06% | 5.81 | 5.81 | 5.40 | 633,700 |
| 12 Abr 2024 | 5.81 | 0.10 | 1.75% | 5.61 | 5.81 | 5.60 | 968,500 |
| 11 Abr 2024 | 5.71 | -0.09 | -1.55% | 5.73 | 5.82 | 5.57 | 267,500 |
| 10 Abr 2024 | 5.80 | 0.02 | 0.35% | 5.66 | 5.95 | 5.57 | 841,800 |
| 09 Abr 2024 | 5.78 | 0.13 | 2.30% | 5.67 | 5.93 | 5.64 | 555,300 |
| 08 Abr 2024 | 5.65 | 0.04 | 0.71% | 5.68 | 5.74 | 5.56 | 591,700 |
| 05 Abr 2024 | 5.61 | 0.21 | 3.89% | 5.45 | 5.71 | 5.43 | 1,034,400 |
| 04 Abr 2024 | 5.40 | 0.02 | 0.37% | 5.36 | 5.46 | 5.34 | 1,469,600 |
| 03 Abr 2024 | 5.38 | -0.22 | -3.93% | 5.56 | 5.62 | 5.38 | 1,326,100 |
| 02 Abr 2024 | 5.60 | -0.06 | -1.06% | 5.65 | 5.67 | 5.47 | 603,400 |
| 01 Abr 2024 | 5.66 | -0.18 | -3.08% | 6.00 | 6.00 | 5.64 | 692,800 |
| 28 Mar 2024 | 5.84 | -0.16 | -2.67% | 6.07 | 6.07 | 5.71 | 532,900 |
| 27 Mar 2024 | 6.00 | 0.00 | 0.00% | 6.03 | 6.07 | 5.95 | 394,300 |
| 26 Mar 2024 | 6.00 | -0.09 | -1.48% | 6.09 | 6.13 | 5.99 | 512,900 |
| 25 Mar 2024 | 6.09 | -0.13 | -2.09% | 6.27 | 6.27 | 6.08 | 966,500 |
| 22 Mar 2024 | 6.22 | -0.22 | -3.42% | 6.36 | 6.43 | 6.15 | 275,500 |
| 21 Mar 2024 | 6.44 | -0.11 | -1.68% | 6.60 | 6.74 | 6.42 | 282,600 |
| 20 Mar 2024 | 6.55 | 0.40 | 6.50% | 6.24 | 6.55 | 6.17 | 358,800 |
| 19 Mar 2024 | 6.15 | 0.00 | 0.00% | 6.23 | 6.24 | 6.13 | 148,400 |
| 18 Mar 2024 | 6.15 | -0.02 | -0.32% | 6.22 | 6.33 | 6.13 | 209,200 |
| 15 Mar 2024 | 6.17 | -0.11 | -1.75% | 6.28 | 6.38 | 6.17 | 335,900 |
| 14 Mar 2024 | 6.28 | -0.12 | -1.88% | 6.41 | 6.41 | 6.17 | 336,900 |
| 13 Mar 2024 | 6.40 | 0.14 | 2.24% | 6.23 | 6.40 | 6.21 | 183,400 |
| 12 Mar 2024 | 6.26 | 0.10 | 1.62% | 6.24 | 6.38 | 6.20 | 220,700 |
| 11 Mar 2024 | 6.16 | 0.05 | 0.82% | 6.11 | 6.31 | 6.11 | 1,100,100 |
| 08 Mar 2024 | 6.11 | -0.07 | -1.13% | 6.14 | 6.29 | 6.10 | 363,700 |
