La bourse est fermée

Polygon EUR (MATIC-EUR)

CCC - CoinMarketCap. Devise en EUR
Ajouter à la liste dynamique
0,739546-0,004799 (-0,64 %)
À partir de 01:07PM UTC. Marché ouvert.
Durée:
03 déc. 2022 - 03 déc. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 déc. 20230,7497170,7556420,7389150,7395460,739546410 700 128
02 déc. 20230,7001020,7339820,6944730,7339820,733982458 364 420
01 déc. 20230,6904850,7147960,6863940,7000850,700085440 234 662
30 nov. 20230,6800020,7010800,6771670,6904800,690480379 212 536
29 nov. 20230,6780590,6893550,6672040,6799850,679985385 147 137
28 nov. 20230,6973860,7016420,6673070,6780630,678063316 715 616
27 nov. 20230,7119230,7169240,6833330,6974680,697468307 735 947
26 nov. 20230,6942900,7119210,6931190,7119210,711921311 186 778
25 nov. 20230,7088380,7264130,6911570,6942700,694270403 834 238
24 nov. 20230,7104200,7179460,7023370,7088430,708843273 067 266
23 nov. 20230,6708630,7204710,6686190,7104520,710452446 041 539
22 nov. 20230,7414420,7484990,6654960,6710120,671012595 332 818
21 nov. 20230,7823510,7928650,7407670,7414160,741416411 503 349
20 nov. 20230,7621480,7846980,7473100,7823060,782306374 474 958
19 nov. 20230,7610670,7621660,7171880,7620670,762067412 227 263
18 nov. 20230,7799740,8046370,7311220,7609420,760942616 376 093
17 nov. 20230,8494270,8686730,7721560,7799450,779945898 912 494
16 nov. 20230,8419900,8825360,8193980,8494480,849448987 497 905
15 nov. 20230,8262250,9141200,7870540,8417000,8417001 257 906 727
14 nov. 20230,8396990,8887840,8094360,8260270,826027914 122 104
13 nov. 20230,7505870,8656970,7290260,8395560,839556863 035 032
12 nov. 20230,7892200,7897880,7463060,7505370,750537506 918 243
11 nov. 20230,8023310,8119230,7663730,7892970,789297514 980 604
10 nov. 20230,7369990,8029310,7343710,8029310,802931751 536 858
09 nov. 20230,6937620,7540610,6892850,7370510,737051520 009 059
08 nov. 20230,6861550,6948660,6536050,6938080,693808380 920 557
07 nov. 20230,6460560,6861170,6441430,6861170,686117264 545 276
06 nov. 20230,6313990,6500190,6287240,6460720,646072220 284 409
05 nov. 20230,6259100,6346650,6187230,6314050,631405150 442 114
04 nov. 20230,6226480,6260240,6080380,6258810,625881252 912 101
03 nov. 20230,6311530,6474390,6094980,6227400,622740338 183 591
02 nov. 20230,6012270,6310660,5881840,6310660,631066313 162 601
01 nov. 20230,6123710,6156030,5904010,6012340,601234282 191 326
31 oct. 20230,6042860,6123420,5947330,6123350,612335239 459 275
30 oct. 20230,5871560,6077160,5821220,6042680,604268154 343 421
29 oct. 20230,5768330,5919110,5764650,5871560,587156134 929 572
28 oct. 20230,5984850,5987200,5709290,5768390,576839228 855 485
27 oct. 20230,5965320,6234260,5869630,5984590,598459300 201 495
26 oct. 20230,5894870,6107430,5818860,5965180,596518337 900 271
25 oct. 20230,5957210,6252530,5852750,5894470,589447494 734 866
24 oct. 20230,5839460,6037770,5663210,5957110,595711537 633 693
23 oct. 20230,5403890,5765740,5281490,5752290,575229349 019 946
22 oct. 20230,5057980,5434830,5038060,5403860,540386276 953 792
21 oct. 20230,4889650,5149180,4873280,5057950,505795249 617 528
20 oct. 20230,4852150,4906920,4806350,4889610,488961178 652 223
19 oct. 20230,4913090,4937840,4850100,4852130,485213169 445 211
18 oct. 20230,5060250,5062950,4891970,4913280,491328217 885 693
17 oct. 20230,4898380,5104700,4895000,5060610,506061312 025 620
16 oct. 20230,4923270,4945760,4891000,4898310,489831161 886 328
15 oct. 20230,4897960,4958040,4896140,4923320,492332152 969 163
14 oct. 20230,4818520,4974890,4814960,4898040,489804192 275 082
13 oct. 20230,4840050,4845760,4765620,4818520,481852201 279 776
12 oct. 20230,4880390,4914580,4799130,4839830,483983200 410 736
11 oct. 20230,5007780,5054190,4839450,4880600,488060230 704 958
10 oct. 20230,5310850,5310850,4968360,5007950,500795256 394 469
09 oct. 20230,5322500,5366980,5263830,5311010,531101203 569 698
08 oct. 20230,5325530,5466950,5321650,5322030,532203252 002 961
07 oct. 20230,5176500,5368420,5175210,5325660,532566226 138 527
06 oct. 20230,5361860,5377090,5177300,5177300,517730243 509 990
05 oct. 20230,5410020,5661510,5275270,5361970,536197386 161 696
04 oct. 20230,5224220,5507530,5224140,5409560,540956333 008 780
03 oct. 20230,5381600,5396520,5202840,5224390,522439309 049 790
02 oct. 20230,5040190,5432090,5038630,5381610,538161340 000 374
01 oct. 20230,4969330,5071050,4959900,5040310,504031218 700 366
30 sept. 20230,4919210,4980980,4899770,4969210,496921229 082 391
29 sept. 20230,4792060,4953120,4787830,4919010,491901245 477 641
28 sept. 20230,4825960,4895090,4779250,4792190,479219234 355 366
27 sept. 20230,4903440,4956130,4817360,4825930,482593198 799 434
26 sept. 20230,4823220,4905760,4799000,4903640,490364182 531 932
25 sept. 20230,4883440,4927670,4815420,4823150,482315138 362 186
24 sept. 20230,4885630,4904710,4874640,4883340,488334123 525 768
23 sept. 20230,4879300,4924840,4856370,4885630,488563157 336 000
22 sept. 20230,5084270,5109410,4872070,4879290,487929239 742 460
21 sept. 20230,5099110,5132970,5010240,5084300,508430203 718 987
20 sept. 20230,4923930,5101050,4914130,5099060,509906195 898 892
19 sept. 20230,4850480,5017440,4816010,4923980,492398199 064 161
18 sept. 20230,4954780,4954780,4830930,4850670,485067163 821 381
17 sept. 20230,4965860,5016500,4924880,4954950,495495169 172 759
16 sept. 20230,4909450,5003970,4837730,4966030,496603187 679 116
15 sept. 20230,4788160,4946830,4787160,4909500,490950191 808 620
14 sept. 20230,4712250,4847870,4699490,4788240,478824195 754 313
13 sept. 20230,4684230,4813810,4680200,4712130,471213208 159 559
12 sept. 20230,4884570,4891410,4601620,4684250,468425209 950 638
11 sept. 20230,5045290,5045290,4816590,4884660,488466195 199 657
10 sept. 20230,5075630,5076160,5044910,5045380,504538122 719 286
09 sept. 20230,5188210,5204330,5025290,5075700,507570200 504 421
08 sept. 20230,5209390,5255690,5149230,5188160,518816197 212 816
07 sept. 20230,5205110,5279660,5086850,5209470,520947220 698 166
06 sept. 20230,5130950,5279500,5111280,5205130,520513209 722 716
05 sept. 20230,5025410,5130690,5006560,5130650,513065201 458 880
04 sept. 20230,5013550,5052130,4988510,5025490,502549162 927 172
03 sept. 20230,5010980,5066470,4978600,5013400,501340181 621 433
02 sept. 20230,5067280,5104540,4953170,5010890,501089226 434 826
01 sept. 20230,5262030,5396160,5034160,5067190,506719264 317 609
31 août 20230,5459310,5465810,5209320,5261700,526170247 038 778
30 août 20230,5191640,5680180,5111860,5459190,545919378 750 628
29 août 20230,5149300,5241510,5073030,5191590,519159234 923 625
28 août 20230,5077380,5194210,5055410,5149250,514925211 364 291
27 août 20230,5059720,5080730,5043170,5077470,507747177 035 997
26 août 20230,5066630,5138030,4992120,5059700,505970254 341 010
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...