ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

MATICEUR Polygon

0.9305
-0.0177 (-1.87%)
17:54:34 - Realtime Data

MATICEUR Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 27 2024 0.9482 -0.0272 -2.79% 0.9784 0.9926 0.9371 512,804.00
Feb 26 2024 0.9754 0.0534 5.79% 0.9219 0.9874 0.8974 1,045,298.00
Feb 25 2024 0.922 0.0036 0.39% 0.916 0.9273 0.8909 528,814.00
Feb 24 2024 0.9184 0.0061 0.67% 0.9155 0.9521 0.901 396,346.00
Feb 23 2024 0.9123 -0.0054 -0.59% 0.9202 0.930 0.8724 768,133.00
Feb 22 2024 0.9177 0.0379 4.31% 0.8775 0.9811 0.851 1,284,586.00
Feb 21 2024 0.8798 -0.0676 -7.14% 0.9516 0.9585 0.8407 860,522.00
Feb 20 2024 0.9474 0.0249 2.70% 0.9307 0.957 0.8768 772,794.00
Feb 19 2024 0.9225 -0.0052 -0.56% 0.9257 0.9393 0.9061 589,827.00
Feb 18 2024 0.9277 0.0666 7.73% 0.8611 0.9284 0.8537 437,988.00
Feb 17 2024 0.8611 -0.0239 -2.70% 0.8834 0.8906 0.8396 430,766.00
Feb 16 2024 0.885 0.0583 7.05% 0.8271 0.8882 0.8246 761,095.00
Feb 15 2024 0.8267 -0.0045 -0.54% 0.8306 0.8448 0.8137 394,896.00
Feb 14 2024 0.8312 0.0323 4.04% 0.7946 0.8343 0.7887 469,679.00
Feb 13 2024 0.7989 -0.0182 -2.23% 0.8167 0.820 0.7874 590,719.00
Feb 12 2024 0.8171 0.0449 5.81% 0.7704 0.8212 0.7599 710,404.00
Feb 11 2024 0.7722 -0.0132 -1.68% 0.7852 0.8002 0.7672 263,562.00
Feb 10 2024 0.7854 -0.0061 -0.77% 0.7912 0.8048 0.7749 280,728.00
Feb 09 2024 0.7915 0.0173 2.23% 0.7766 0.7959 0.7724 310,069.00
Feb 08 2024 0.7742 0.0006 0.08% 0.7743 0.7867 0.764 255,382.00
Feb 07 2024 0.7736 0.0248 3.31% 0.7494 0.778 0.731 306,469.00
Feb 06 2024 0.7488 0.0227 3.13% 0.7259 0.7595 0.7235 305,687.00
Feb 05 2024 0.7261 0.0077 1.07% 0.7193 0.7397 0.7092 312,180.00
Feb 04 2024 0.7184 -0.0095 -1.31% 0.7272 0.731 0.7149 144,996.00
Feb 03 2024 0.7279 -0.0121 -1.64% 0.7398 0.7448 0.7249 90,369.00
Feb 02 2024 0.740 -0.0065 -0.87% 0.7448 0.7557 0.736 162,887.00
Feb 01 2024 0.7465 0.0182 2.50% 0.7311 0.7516 0.7089 275,738.00
Jan 31 2024 0.7283 -0.0101 -1.37% 0.7405 0.7702 0.7208 438,400.00
Jan 30 2024 0.7384 -0.0124 -1.65% 0.7486 0.7581 0.7345 246,195.00
Jan 29 2024 0.7508 0.0221 3.03% 0.7252 0.7544 0.7164 417,375.00
Jan 28 2024 0.7287 0.0008 0.11% 0.7256 0.7485 0.7216 278,174.00
Jan 27 2024 0.7279 0.0274 3.91% 0.7011 0.7279 0.6972 128,906.00
Jan 26 2024 0.7005 0.0245 3.62% 0.6743 0.7029 0.6709 245,600.00
Jan 25 2024 0.676 -0.0039 -0.57% 0.6785 0.6786 0.6622 194,227.00
Jan 24 2024 0.6799 0.0118 1.77% 0.6682 0.685 0.6598 301,968.00
Jan 23 2024 0.6681 -0.0175 -2.55% 0.6874 0.7008 0.6372 576,162.00
Jan 22 2024 0.6856 -0.0332 -4.62% 0.7206 0.7269 0.6724 404,783.00
Jan 21 2024 0.7188 -0.0041 -0.57% 0.7219 0.742 0.7168 212,890.00
Jan 20 2024 0.7229 -0.0013 -0.18% 0.6982 0.7229 0.6903 303,747.00
Jan 19 2024 0.7242 0.0022 0.30% 0.7238 0.7254 0.7169 5,251.00
Jan 18 2024 0.722 -0.0225 -3.02% 0.746 0.7535 0.7116 424,183.00
Jan 17 2024 0.7445 -0.0332 -4.27% 0.7777 0.7852 0.7378 420,424.00
Jan 16 2024 0.7777 0.0057 0.74% 0.7733 0.7866 0.7622 372,705.00
Jan 15 2024 0.772 0.0053 0.69% 0.7655 0.7935 0.7643 293,031.00
Jan 14 2024 0.7667 -0.0415 -5.13% 0.8087 0.8094 0.7657 254,666.00
Jan 13 2024 0.8082 0.0165 2.08% 0.7911 0.814 0.771 303,602.00
Jan 12 2024 0.7917 -0.0544 -6.43% 0.8463 0.8629 0.7731 494,624.00
Jan 11 2024 0.8461 0.0277 3.38% 0.8163 0.8756 0.8049 839,929.00
Jan 10 2024 0.8184 0.0796 10.77% 0.7384 0.8328 0.7368 759,953.00
Jan 09 2024 0.7388 -0.0312 -4.05% 0.7688 0.7688 0.7174 526,974.00
Jan 08 2024 0.770 0.0357 4.86% 0.7353 0.7713 0.6759 728,754.00
Jan 07 2024 0.7343 -0.0255 -3.36% 0.758 0.7751 0.7282 245,958.00
Jan 06 2024 0.7598 -0.0217 -2.78% 0.7817 0.7817 0.731 303,301.00
Jan 05 2024 0.7815 -0.0266 -3.29% 0.8096 0.8119 0.7503 590,282.00
Jan 04 2024 0.8081 0.023 2.93% 0.7852 0.8174 0.7699 662,248.00
Jan 03 2024 0.7851 -0.1017 -11.47% 0.8887 0.920 0.7151 1,344,132.00
Jan 02 2024 0.8868 -0.0352 -3.82% 0.9198 0.9374 0.882 634,740.00
Jan 01 2024 0.922 0.0396 4.49% 0.8828 0.926 0.8698 390,770.00
Dec 31 2023 0.8824 0.0173 2.00% 0.8655 0.9177 0.8593 369,491.00
Dec 30 2023 0.8651 -0.0195 -2.20% 0.8815 0.8974 0.856 243,703.00
Dec 29 2023 0.8846 -0.0256 -2.81% 0.9099 0.9229 0.8606 480,653.00
Dec 28 2023 0.9102 -0.0261 -2.79% 0.9313 0.9623 0.8921 787,062.00
Dec 27 2023 0.9363 0.0132 1.43% 0.9166 0.9893 0.8945 1,586,693.00
Dec 26 2023 0.9231 0.0931 11.22% 0.8292 0.9341 0.7808 1,748,153.00
Dec 25 2023 0.830 0.0542 6.99% 0.7778 0.8406 0.766 513,059.00
Dec 24 2023 0.7758 -0.0087 -1.11% 0.7815 0.8079 0.760 560,775.00
Dec 23 2023 0.7845 -0.0138 -1.73% 0.800 0.802 0.7549 357,115.00
Dec 22 2023 0.7983 0.056 7.54% 0.7411 0.7983 0.7397 600,338.00
Dec 21 2023 0.7423 0.0337 4.76% 0.7074 0.7451 0.7043 593,466.00
Dec 20 2023 0.7086 0.0115 1.65% 0.6992 0.7289 0.6889 423,444.00
Dec 19 2023 0.6971 -0.0354 -4.83% 0.7301 0.7524 0.685 441,606.00
Dec 18 2023 0.7325 -0.0177 -2.36% 0.7518 0.758 0.6929 429,684.00
Dec 17 2023 0.7502 -0.030 -3.85% 0.7809 0.7825 0.7469 215,872.00
Dec 16 2023 0.7802 0.0105 1.36% 0.7727 0.7944 0.7643 202,194.00
Dec 15 2023 0.7697 -0.0353 -4.39% 0.8039 0.804 0.769 233,354.00
Dec 14 2023 0.805 -0.0123 -1.50% 0.8157 0.8265 0.7887 393,856.00
Dec 13 2023 0.8173 -0.0049 -0.60% 0.8176 0.8301 0.7678 486,300.00
Dec 12 2023 0.8222 0.0403 5.15% 0.7819 0.8372 0.7812 527,088.00
Dec 11 2023 0.7819 -0.0765 -8.91% 0.860 0.8736 0.7574 607,971.00
Dec 10 2023 0.8584 0.0351 4.26% 0.8265 0.8669 0.8175 279,583.00
Dec 09 2023 0.8233 -0.0208 -2.46% 0.845 0.8798 0.8152 652,968.00
Dec 08 2023 0.8441 0.0622 7.95% 0.7835 0.8471 0.755 896,815.00
Dec 07 2023 0.7819 0.0212 2.79% 0.7635 0.7952 0.753 700,077.00
Dec 06 2023 0.7607 0.0068 0.90% 0.7558 0.7856 0.7427 537,062.00
Dec 05 2023 0.7539 0.0061 0.82% 0.747 0.7605 0.725 431,504.00
Dec 04 2023 0.7478 0.00 0.00% 0.7482 0.7722 0.7259 435,468.00
Dec 03 2023 0.7478 -0.0022 -0.29% 0.7499 0.7577 0.7346 300,394.00
Dec 02 2023 0.750 0.0141 1.92% 0.7342 0.7594 0.733 423,724.00
Dec 01 2023 0.7359 0.0355 5.07% 0.6999 0.7359 0.6931 343,177.00
Nov 30 2023 0.7004 0.0095 1.38% 0.6912 0.7155 0.6857 377,415.00

Your Recent History

Delayed Upgrade Clock

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

Support: 1-888-992-3836 | help@advfn.com