Metalpha Technology Holding Limited (MATH)
NasdaqCM - NasdaqCM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 04:00PM EDT. Mercado abierto.
Periodo de tiempo:
21 may 2023 - 21 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 20 may 2024 | 1.4600 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1 |
| 17 may 2024 | 1.4300 | 1.4900 | 1.4000 | 1.4800 | 1.4800 | 68,800 |
| 16 may 2024 | 1.3800 | 1.5500 | 1.3800 | 1.4300 | 1.4300 | 21,500 |
| 15 may 2024 | 1.5200 | 1.5310 | 1.4500 | 1.4500 | 1.4500 | 14,200 |
| 14 may 2024 | 1.4400 | 1.4700 | 1.4400 | 1.4500 | 1.4500 | 1,500 |
| 13 may 2024 | 1.5100 | 1.5100 | 1.4400 | 1.4500 | 1.4500 | 7,500 |
| 10 may 2024 | 1.4320 | 1.5030 | 1.4260 | 1.4650 | 1.4650 | 17,800 |
| 09 may 2024 | 1.4900 | 1.5000 | 1.4110 | 1.5000 | 1.5000 | 14,100 |
| 08 may 2024 | 1.4750 | 1.5100 | 1.4300 | 1.4400 | 1.4400 | 1,900 |
| 07 may 2024 | 1.4500 | 1.5000 | 1.4300 | 1.4900 | 1.4900 | 51,700 |
| 06 may 2024 | 1.6100 | 1.6100 | 1.5000 | 1.5100 | 1.5100 | 22,000 |
| 03 may 2024 | 1.5020 | 1.7400 | 1.5020 | 1.7300 | 1.7300 | 25,400 |
| 02 may 2024 | 1.5600 | 1.5610 | 1.4400 | 1.5000 | 1.5000 | 6,400 |
| 01 may 2024 | 1.5130 | 1.5130 | 1.4400 | 1.4400 | 1.4400 | 1,700 |
| 30 abr 2024 | 1.5000 | 1.5400 | 1.4500 | 1.4500 | 1.4500 | 3,400 |
| 29 abr 2024 | 1.4200 | 1.5400 | 1.4200 | 1.4720 | 1.4720 | 3,800 |
| 26 abr 2024 | 1.4700 | 1.4770 | 1.4700 | 1.4700 | 1.4700 | 4,600 |
| 25 abr 2024 | 1.5300 | 1.5500 | 1.4000 | 1.5240 | 1.5240 | 2,300 |
| 24 abr 2024 | 1.5000 | 1.5000 | 1.4300 | 1.4300 | 1.4300 | 500 |
| 23 abr 2024 | 1.5500 | 1.5800 | 1.5500 | 1.5500 | 1.5500 | 6,300 |
| 22 abr 2024 | 1.4900 | 1.5700 | 1.4850 | 1.4900 | 1.4900 | 9,900 |
| 19 abr 2024 | 1.4000 | 1.5600 | 1.4000 | 1.4800 | 1.4800 | 11,400 |
| 18 abr 2024 | 1.4500 | 1.5300 | 1.4200 | 1.4600 | 1.4600 | 7,000 |
| 17 abr 2024 | 1.5350 | 1.5600 | 1.3900 | 1.4100 | 1.4100 | 12,100 |
| 16 abr 2024 | 1.4000 | 1.5450 | 1.3700 | 1.5300 | 1.5300 | 11,600 |
| 15 abr 2024 | 1.5000 | 1.5700 | 1.3900 | 1.5000 | 1.5000 | 27,900 |
| 12 abr 2024 | 1.5700 | 1.5700 | 1.4500 | 1.5400 | 1.5400 | 27,900 |
| 11 abr 2024 | 1.5600 | 1.5600 | 1.4300 | 1.5220 | 1.5220 | 5,800 |
| 10 abr 2024 | 1.4300 | 1.5500 | 1.4300 | 1.5100 | 1.5100 | 6,200 |
| 09 abr 2024 | 1.5400 | 1.5400 | 1.5100 | 1.5100 | 1.5100 | 1,300 |
| 08 abr 2024 | 1.6200 | 1.6200 | 1.5000 | 1.5350 | 1.5350 | 3,200 |
| 05 abr 2024 | 1.4100 | 1.6200 | 1.4000 | 1.6200 | 1.6200 | 15,000 |
| 04 abr 2024 | 1.4900 | 1.5300 | 1.3900 | 1.5100 | 1.5100 | 55,200 |
| 03 abr 2024 | 1.5700 | 1.5790 | 1.5000 | 1.5100 | 1.5100 | 13,700 |
| 02 abr 2024 | 1.5100 | 1.5500 | 1.4450 | 1.5100 | 1.5100 | 121,200 |
| 01 abr 2024 | 1.5400 | 1.5900 | 1.4500 | 1.5000 | 1.5000 | 168,800 |
| 28 mar 2024 | 1.5100 | 1.6900 | 1.4300 | 1.4500 | 1.4500 | 13,600 |
| 27 mar 2024 | 1.4800 | 1.4800 | 1.4500 | 1.4500 | 1.4500 | 1,300 |
| 26 mar 2024 | 1.4140 | 1.4900 | 1.4000 | 1.4800 | 1.4800 | 4,300 |
| 25 mar 2024 | 1.5500 | 1.5500 | 1.4300 | 1.4300 | 1.4300 | 13,900 |
| 22 mar 2024 | 1.5700 | 1.5700 | 1.4700 | 1.4700 | 1.4700 | 9,200 |
| 21 mar 2024 | 1.6000 | 1.7000 | 1.4600 | 1.4800 | 1.4800 | 35,100 |
| 20 mar 2024 | 1.5300 | 1.6700 | 1.5300 | 1.5600 | 1.5600 | 3,900 |
| 19 mar 2024 | 1.6400 | 1.7000 | 1.5500 | 1.5500 | 1.5500 | 43,600 |
| 18 mar 2024 | 1.8800 | 1.8800 | 1.7500 | 1.7500 | 1.7500 | 12,100 |
| 15 mar 2024 | 1.5310 | 1.7930 | 1.5310 | 1.7900 | 1.7900 | 53,300 |
| 14 mar 2024 | 1.7500 | 1.7500 | 1.6500 | 1.6800 | 1.6800 | 33,000 |
| 13 mar 2024 | 1.7500 | 1.8000 | 1.6900 | 1.6900 | 1.6900 | 7,200 |
| 12 mar 2024 | 1.8000 | 1.8800 | 1.7500 | 1.8000 | 1.8000 | 24,700 |
| 11 mar 2024 | 1.7400 | 1.8120 | 1.6800 | 1.8000 | 1.8000 | 23,700 |
| 08 mar 2024 | 1.5600 | 1.7000 | 1.5600 | 1.6000 | 1.6000 | 13,500 |
| 07 mar 2024 | 1.6900 | 1.8000 | 1.5180 | 1.6700 | 1.6700 | 14,100 |
| 06 mar 2024 | 1.8500 | 1.8700 | 1.7080 | 1.8090 | 1.8090 | 53,300 |
| 05 mar 2024 | 1.7400 | 1.8600 | 1.7070 | 1.8600 | 1.8600 | 39,000 |
| 04 mar 2024 | 1.7000 | 1.8600 | 1.7000 | 1.7800 | 1.7800 | 36,000 |
| 01 mar 2024 | 1.7700 | 1.7700 | 1.7100 | 1.7100 | 1.7100 | 1,900 |
| 29 feb 2024 | 1.8200 | 1.8220 | 1.7500 | 1.8000 | 1.8000 | 22,000 |
| 28 feb 2024 | 1.9000 | 1.9010 | 1.6400 | 1.7700 | 1.7700 | 79,900 |
| 27 feb 2024 | 1.7600 | 1.8400 | 1.7600 | 1.7800 | 1.7800 | 21,800 |
| 26 feb 2024 | 1.8200 | 1.8300 | 1.7500 | 1.7500 | 1.7500 | 13,700 |
| 23 feb 2024 | 1.7300 | 1.8600 | 1.7200 | 1.8400 | 1.8400 | 13,100 |
| 22 feb 2024 | 1.8700 | 1.8700 | 1.7150 | 1.8000 | 1.8000 | 24,300 |
| 21 feb 2024 | 1.6000 | 1.9200 | 1.6000 | 1.8000 | 1.8000 | 105,700 |
| 20 feb 2024 | 1.4800 | 1.6000 | 1.4700 | 1.5900 | 1.5900 | 24,200 |
| 16 feb 2024 | 1.4800 | 1.4800 | 1.4500 | 1.4600 | 1.4600 | 6,000 |
| 15 feb 2024 | 1.4500 | 1.4530 | 1.3910 | 1.4530 | 1.4530 | 5,100 |
| 14 feb 2024 | 1.3100 | 1.4390 | 1.3100 | 1.4200 | 1.4200 | 4,500 |
| 13 feb 2024 | 1.3500 | 1.3500 | 1.2900 | 1.2900 | 1.2900 | 8,000 |
| 12 feb 2024 | 1.2800 | 1.4400 | 1.2800 | 1.3490 | 1.3490 | 19,000 |
| 09 feb 2024 | 1.2700 | 1.3400 | 1.2700 | 1.3200 | 1.3200 | 8,800 |
| 08 feb 2024 | 1.3800 | 1.4090 | 1.2600 | 1.2600 | 1.2600 | 12,800 |
| 07 feb 2024 | 1.3460 | 1.3870 | 1.3460 | 1.3700 | 1.3700 | 3,800 |
| 06 feb 2024 | 1.3100 | 1.3800 | 1.3100 | 1.3400 | 1.3400 | 7,700 |
| 05 feb 2024 | 1.3500 | 1.4000 | 1.3500 | 1.4000 | 1.4000 | 3,500 |
| 02 feb 2024 | 1.3600 | 1.4000 | 1.3500 | 1.3800 | 1.3800 | 18,600 |
| 01 feb 2024 | 1.4200 | 1.4950 | 1.4100 | 1.4100 | 1.4100 | 2,000 |
| 31 ene 2024 | 1.4000 | 1.4700 | 1.3800 | 1.4000 | 1.4000 | 9,100 |
| 30 ene 2024 | 1.4600 | 1.4700 | 1.3500 | 1.4000 | 1.4000 | 10,700 |
| 29 ene 2024 | 1.5200 | 1.5340 | 1.4400 | 1.4890 | 1.4890 | 31,500 |
| 26 ene 2024 | 1.5500 | 1.5740 | 1.5300 | 1.5500 | 1.5500 | 17,500 |
| 25 ene 2024 | 1.5800 | 1.5850 | 1.5000 | 1.5500 | 1.5500 | 45,700 |
| 24 ene 2024 | 1.4000 | 1.5300 | 1.4000 | 1.5000 | 1.5000 | 30,800 |
| 23 ene 2024 | 1.4610 | 1.4700 | 1.3400 | 1.4000 | 1.4000 | 26,200 |
| 22 ene 2024 | 1.4600 | 1.5500 | 1.4600 | 1.4700 | 1.4700 | 34,400 |
| 19 ene 2024 | 1.6000 | 1.6590 | 1.4600 | 1.4600 | 1.4600 | 24,600 |
| 18 ene 2024 | 1.5700 | 1.6800 | 1.5500 | 1.6500 | 1.6500 | 3,700 |
| 17 ene 2024 | 1.4900 | 1.6900 | 1.4500 | 1.5800 | 1.5800 | 15,500 |
| 16 ene 2024 | 1.4460 | 1.5430 | 1.4460 | 1.4900 | 1.4900 | 3,200 |
| 12 ene 2024 | 1.6300 | 1.6500 | 1.5300 | 1.5300 | 1.5300 | 9,900 |
| 11 ene 2024 | 1.6000 | 1.6200 | 1.5200 | 1.5500 | 1.5500 | 47,000 |
| 10 ene 2024 | 1.7500 | 1.7500 | 1.4700 | 1.6000 | 1.6000 | 117,300 |
| 09 ene 2024 | 1.8600 | 1.8600 | 1.6700 | 1.7300 | 1.7300 | 60,200 |
| 08 ene 2024 | 1.9600 | 1.9600 | 1.8300 | 1.8800 | 1.8800 | 23,900 |
| 05 ene 2024 | 1.9100 | 1.9600 | 1.8360 | 1.9300 | 1.9300 | 97,200 |
| 04 ene 2024 | 1.8600 | 1.9500 | 1.8600 | 1.8900 | 1.8900 | 118,900 |
| 03 ene 2024 | 1.9800 | 2.0000 | 1.8600 | 1.8800 | 1.8800 | 155,100 |
| 02 ene 2024 | 2.2000 | 2.2000 | 1.8600 | 2.0800 | 2.0800 | 228,200 |
| 29 dic 2023 | 2.1400 | 2.1800 | 1.7900 | 2.1800 | 2.1800 | 197,400 |
| 28 dic 2023 | 2.2600 | 2.2700 | 1.9800 | 2.1900 | 2.1900 | 158,300 |
| 27 dic 2023 | 2.0700 | 2.2400 | 1.9100 | 2.2000 | 2.2000 | 363,100 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.