Matrix

MTRX
🏛️ Alemania →
10.80
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 8.75 8.75 8.75 8.75 0.0M
2023-12-28 8.95 8.95 8.95 8.95 0.0M
2023-12-27 9.10 9.10 9.10 9.10 0.0M
2023-12-22 9.15 9.15 9.15 9.15 0.0M
2023-12-21 9.05 9.05 9.05 9.05 0.0M
2023-12-20 9.30 9.30 9.30 9.30 0.0M
2023-12-19 9.45 9.45 9.45 9.45 0.0M
2023-12-18 9.15 9.15 9.15 9.15 0.0M
2023-12-15 9.00 9.00 9.00 9.00 0.0M
2023-12-14 9.00 9.00 8.95 8.95 0.0M
2023-12-13 8.45 8.45 8.45 8.45 0.0M
2023-12-12 8.55 8.55 8.55 8.55 0.0M
2023-12-11 8.65 8.65 8.65 8.65 0.0M
2023-12-08 8.70 8.70 8.70 8.70 0.0M
2023-12-07 8.65 8.65 8.65 8.65 0.0M
2023-12-06 9.20 9.20 9.15 9.15 0.0M
2023-12-05 9.50 9.50 9.50 9.50 0.0M
2023-12-04 8.65 9.05 8.65 9.05 0.0M
2023-12-01 8.95 8.95 8.95 8.95 0.0M
2023-11-30 8.80 9.05 8.80 9.05 0.0M
2023-11-29 8.70 8.70 8.70 8.70 0.0M
2023-11-28 8.70 8.70 8.70 8.70 0.0M
2023-11-27 8.90 8.90 8.60 8.60 0.0M
2023-11-24 8.90 8.90 8.90 8.90 0.0M
2023-11-23 9.00 9.00 9.00 9.00 0.0M
2023-11-22 8.95 9.05 8.95 9.05 0.0M
2023-11-21 9.00 9.00 9.00 9.00 0.0M
2023-11-20 9.35 9.35 9.35 9.35 0.0M
2023-11-17 8.95 8.95 8.95 8.95 0.0M
2023-11-16 9.35 9.35 9.25 9.25 0.0M
2023-11-15 9.55 9.55 9.25 9.25 0.0M
2023-11-14 10.10 10.10 10.00 10.00 0.0M
2023-11-13 10.70 10.70 10.30 10.30 0.0M
2023-11-10 10.50 10.50 10.40 10.40 0.0M
2023-11-09 10.10 10.30 9.95 10.30 0.0M
2023-11-08 10.30 10.30 10.30 10.30 0.0M
2023-11-07 10.60 10.60 10.60 10.60 0.0M
2023-11-06 10.80 10.80 10.80 10.80 0.0M
2023-11-03 11.10 11.10 11.10 11.10 0.0M
2023-11-02 10.60 11.00 10.60 11.00 0.0M
2023-11-01 10.90 10.90 10.70 10.70 0.0M
2023-10-31 10.80 10.80 10.80 10.80 0.0M
2023-10-30 10.60 10.70 10.60 10.70 0.0M
2023-10-27 11.30 11.30 10.80 10.90 0.0M
2023-10-26 11.00 11.10 11.00 11.10 0.0M
2023-10-25 11.20 11.20 11.00 11.10 0.0M
2023-10-24 11.20 11.40 11.20 11.40 0.0M
2023-10-23 11.10 11.20 11.10 11.10 0.0M
2023-10-20 11.70 11.70 11.10 11.10 0.0M
2023-10-19 11.60 11.60 11.60 11.60 0.0M
2023-10-18 12.10 12.10 11.60 11.60 0.0M
2023-10-17 11.60 11.90 11.60 11.60 0.0M
2023-10-16 11.40 11.40 11.40 11.40 0.0M
2023-10-13 11.10 11.10 11.10 11.10 0.0M
2023-10-12 11.30 11.30 11.30 11.30 0.0M
2023-10-11 11.20 11.20 11.20 11.20 0.0M
2023-10-10 11.40 11.40 11.40 11.40 0.0M
2023-10-09 11.20 11.70 11.20 11.70 0.0M
2023-10-06 11.10 11.10 11.10 11.10 0.0M
2023-10-05 10.40 10.40 10.40 10.40 0.0M
2023-10-04 10.60 10.60 10.60 10.60 0.0M
2023-10-03 10.70 10.70 10.60 10.60 0.0M
2023-10-02 11.10 11.10 11.10 11.10 0.0M
2023-09-29 10.90 11.70 10.90 11.70 0.0M
2023-09-28 10.40 10.70 10.40 10.70 0.0M
2023-09-27 10.00 10.20 9.60 10.00 0.0M
2023-09-26 10.10 10.10 9.50 9.50 0.0M
2023-09-25 9.75 9.90 9.75 9.90 0.0M
2023-09-22 9.45 9.55 9.30 9.55 0.0M
2023-09-21 9.10 9.10 9.05 9.05 0.0M
2023-09-20 8.75 8.75 8.75 8.75 0.0M
2023-09-19 8.70 8.70 8.70 8.70 0.0M
2023-09-18 8.50 8.50 8.50 8.50 0.0M
2023-09-15 8.60 8.60 8.60 8.60 0.0M
2023-09-14 8.55 8.55 8.55 8.55 0.0M
2023-09-13 8.40 8.40 8.40 8.40 0.0M
2023-09-12 7.80 8.35 7.80 8.35 0.0M
2023-09-11 7.40 7.40 7.40 7.40 0.0M
2023-09-08 7.40 7.40 7.40 7.40 0.0M
2023-09-07 7.65 7.65 7.65 7.65 0.0M
2023-09-06 7.40 7.40 7.40 7.40 0.0M
2023-09-05 7.50 7.50 7.35 7.35 0.0M
2023-09-04 7.45 7.45 7.45 7.45 0.0M
2023-09-01 7.60 7.60 7.60 7.60 0.0M
2023-08-31 7.75 7.85 7.65 7.65 0.0M
2023-08-30 7.50 7.65 7.50 7.65 0.0M
2023-08-29 7.70 7.70 7.70 7.70 0.0M
2023-08-28 7.30 7.30 7.30 7.30 0.0M
2023-08-25 7.25 7.45 7.25 7.45 0.0M
2023-08-24 7.10 7.10 7.10 7.10 0.0M
2023-08-23 7.20 7.25 7.20 7.20 0.0M
2023-08-22 5.95 5.95 5.95 5.95 0.0M
2023-08-21 5.80 5.80 5.80 5.80 0.0M
2023-08-18 5.70 5.70 5.70 5.70 0.0M
2023-08-17 5.75 5.75 5.75 5.75 0.0M
2023-08-16 5.65 5.65 5.50 5.50 0.0M
2023-08-15 5.85 5.85 5.85 5.85 0.0M
2023-08-14 6.10 6.10 5.95 5.95 0.0M
2023-08-11 6.05 6.05 6.05 6.05 0.0M
2023-08-10 6.10 6.10 6.05 6.05 0.0M
2023-08-09 5.95 5.95 5.95 5.95 0.0M
2023-08-08 5.80 5.80 5.80 5.80 0.0M
2023-08-07 6.15 6.15 5.85 5.85 0.0M
2023-08-04 5.95 6.10 5.95 6.10 0.0M
2023-08-03 5.90 5.90 5.90 5.90 0.0M
2023-08-02 5.75 5.75 5.75 5.75 0.0M
2023-08-01 5.70 5.70 5.70 5.70 0.0M
2023-07-31 5.70 5.70 5.70 5.70 0.0M
2023-07-28 5.55 5.70 5.55 5.70 0.0M
2023-07-27 5.80 5.80 5.80 5.80 0.0M
2023-07-26 5.60 5.60 5.60 5.60 0.0M
2023-07-25 5.75 5.75 5.75 5.75 0.0M
2023-07-24 5.55 5.55 5.55 5.55 0.0M
2023-07-21 5.80 5.80 5.80 5.80 0.0M
2023-07-20 6.05 6.05 6.05 6.05 0.0M
2023-07-19 5.65 5.65 5.65 5.65 0.0M
2023-07-18 5.60 5.60 5.60 5.60 0.0M
2023-07-17 5.25 5.65 5.25 5.65 0.0M
2023-07-14 5.60 5.60 5.60 5.60 0.0M
2023-07-13 6.00 6.00 6.00 6.00 0.0M
2023-07-12 5.85 5.85 5.85 5.85 0.0M
2023-07-11 5.60 5.65 5.60 5.65 0.0M
2023-07-10 5.45 5.50 5.45 5.50 0.0M
2023-07-07 5.15 5.35 5.15 5.35 0.0M
2023-07-06 5.15 5.15 4.98 4.98 0.0M
2023-07-05 5.30 5.30 5.15 5.15 0.0M
2023-07-04 5.30 5.30 5.30 5.30 0.0M
2023-07-03 5.35 5.35 5.30 5.30 0.0M
2023-06-30 5.15 5.30 5.15 5.30 0.0M
2023-06-29 5.10 5.10 5.05 5.05 0.0M
2023-06-28 5.10 5.10 5.10 5.10 0.0M
2023-06-27 5.00 5.00 5.00 5.00 0.0M
2023-06-26 5.05 5.05 5.00 5.05 0.0M
2023-06-23 4.86 4.90 4.86 4.86 0.0M
2023-06-22 4.80 4.80 4.80 4.80 0.0M
2023-06-21 5.05 5.05 5.05 5.05 0.0M
2023-06-20 5.00 5.00 5.00 5.00 0.0M
2023-06-19 4.98 5.00 4.98 5.00 0.0M
2023-06-16 5.35 5.35 5.35 5.35 0.0M
2023-06-15 5.25 5.25 5.25 5.25 0.0M
2023-06-14 5.35 5.35 5.35 5.35 0.0M
2023-06-13 5.30 5.30 5.30 5.30 0.0M
2023-06-12 5.35 5.35 5.30 5.30 0.0M
2023-06-09 5.40 5.40 5.40 5.40 0.0M
2023-06-08 5.45 5.45 5.25 5.25 0.0M
2023-06-07 5.35 5.45 5.35 5.45 0.0M
2023-06-06 5.30 5.30 5.30 5.30 0.0M
2023-06-05 5.20 5.20 5.20 5.20 0.0M
2023-06-02 5.00 5.00 5.00 5.00 0.0M
2023-06-01 5.00 5.00 5.00 5.00 0.0M
2023-05-31 5.10 5.10 5.10 5.10 0.0M
2023-05-30 5.05 5.05 5.05 5.05 0.0M
2023-05-29 4.98 4.98 4.98 4.98 0.0M
2023-05-26 5.10 5.10 5.10 5.10 0.0M
2023-05-25 4.98 4.98 4.96 4.96 0.0M
2023-05-24 5.05 5.05 5.00 5.00 0.0M
2023-05-23 5.35 5.35 5.35 5.35 0.0M
2023-05-22 5.40 5.40 5.40 5.40 0.0M
2023-05-19 5.35 5.35 5.35 5.35 0.0M
2023-05-18 5.30 5.30 5.30 5.30 0.0M
2023-05-17 5.35 5.35 5.30 5.30 0.0M
2023-05-16 5.75 5.75 5.75 5.75 0.0M
2023-05-15 5.10 5.10 5.10 5.10 0.0M
2023-05-12 4.90 4.90 4.88 4.90 0.0M
2023-05-11 5.00 5.00 5.00 5.00 0.0M
2023-05-10 5.05 5.05 4.74 4.74 0.0M
2023-05-09 4.84 4.84 4.84 4.84 0.0M
2023-05-08 4.86 4.88 4.86 4.88 0.0M
2023-05-05 4.58 4.60 4.58 4.60 0.0M
2023-05-04 4.62 4.62 4.60 4.60 0.0M
2023-05-03 4.58 4.58 4.58 4.58 0.0M
2023-05-02 4.56 4.56 4.56 4.56 0.0M
2023-04-28 4.28 4.34 4.28 4.34 0.0M
2023-04-27 4.24 4.24 4.24 4.24 0.0M
2023-04-26 4.40 4.40 4.32 4.32 0.0M
2023-04-25 4.56 4.58 4.56 4.58 0.0M
2023-04-24 4.50 4.50 4.50 4.50 0.0M
2023-04-21 4.54 4.56 4.54 4.54 0.0M
2023-04-20 4.76 4.76 4.58 4.58 0.0M
2023-04-19 4.70 4.70 4.60 4.60 0.0M
2023-04-18 4.76 4.76 4.72 4.72 0.0M
2023-04-17 4.80 4.80 4.80 4.80 0.0M
2023-04-14 4.60 4.72 4.60 4.72 0.0M
2023-04-13 4.68 4.68 4.62 4.62 0.0M
2023-04-12 4.70 4.70 4.70 4.70 0.0M
2023-04-11 4.72 5.05 4.72 5.05 0.0M
2023-04-06 4.60 4.60 4.58 4.58 0.0M
2023-04-05 4.96 4.96 4.96 4.96 0.0M
2023-04-04 5.10 5.10 5.10 5.10 0.0M
2023-04-03 4.92 5.00 4.92 5.00 0.0M
2023-03-31 4.76 4.76 4.76 4.76 0.0M
2023-03-30 4.64 4.64 4.64 4.64 0.0M
2023-03-29 4.52 4.52 4.52 4.52 0.0M
2023-03-28 4.38 4.38 4.38 4.38 0.0M
2023-03-27 4.42 4.42 4.42 4.42 0.0M
2023-03-24 4.46 4.68 4.46 4.68 0.0M
2023-03-23 4.38 4.40 4.36 4.40 0.0M
2023-03-22 4.60 4.66 4.60 4.66 0.0M
2023-03-21 4.72 4.72 4.68 4.68 0.0M
2023-03-20 4.94 4.96 4.94 4.96 0.0M
2023-03-17 5.30 5.30 5.10 5.10 0.0M
2023-03-16 5.20 5.20 5.15 5.15 0.0M
2023-03-15 5.50 5.55 5.50 5.55 0.0M
2023-03-14 5.55 5.55 5.50 5.50 0.0M
2023-03-13 5.85 5.90 5.65 5.65 0.0M
2023-03-10 6.25 6.30 5.95 5.95 0.0M
2023-03-09 6.45 6.55 6.45 6.55 0.0M
2023-03-08 6.45 6.45 6.40 6.40 0.0M
2023-03-07 6.60 6.60 6.60 6.60 0.0M
2023-03-06 6.45 6.45 6.45 6.45 0.0M
2023-03-03 6.20 6.20 6.20 6.20 0.0M
2023-03-02 6.15 6.15 6.15 6.15 0.0M
2023-03-01 5.90 5.95 5.90 5.95 0.0M
2023-02-28 5.95 5.95 5.95 5.95 0.0M
2023-02-27 5.95 5.95 5.95 5.95 0.0M
2023-02-24 5.85 5.85 5.85 5.85 0.0M
2023-02-23 5.85 5.85 5.85 5.85 0.0M
2023-02-22 5.90 6.05 5.90 6.05 0.0M
2023-02-21 6.25 6.25 6.00 6.00 0.0M
2023-02-20 6.25 6.25 6.25 6.25 0.0M
2023-02-17 6.35 6.35 6.35 6.35 0.0M
2023-02-16 6.25 6.25 6.25 6.25 0.0M
2023-02-15 6.25 6.25 6.25 6.25 0.0M
2023-02-14 6.40 6.40 6.40 6.40 0.0M
2023-02-13 6.85 6.85 6.65 6.65 0.0M
2023-02-10 7.45 7.45 7.45 7.45 0.0M
2023-02-09 8.45 8.45 7.40 7.40 0.0M
2023-02-08 8.55 8.55 8.55 8.55 0.0M
2023-02-07 8.45 8.70 8.45 8.45 0.0M
2023-02-06 8.35 8.35 8.35 8.35 0.0M
2023-02-03 8.00 8.00 8.00 8.00 0.0M
2023-02-02 7.70 7.70 7.70 7.70 0.0M
2023-02-01 7.35 7.35 7.35 7.35 0.0M
2023-01-31 7.00 7.10 7.00 7.10 0.0M
2023-01-30 7.25 7.25 7.25 7.25 0.0M
2023-01-27 7.25 7.30 7.25 7.30 0.0M
2023-01-26 7.15 7.25 7.15 7.25 0.0M
2023-01-25 7.05 7.05 6.65 6.65 0.0M
2023-01-24 7.20 7.20 7.20 7.20 0.0M
2023-01-23 7.10 7.25 7.10 7.25 0.0M
2023-01-20 7.20 7.20 7.20 7.20 0.0M
2023-01-19 7.20 7.20 7.15 7.15 0.0M
2023-01-18 7.30 7.50 7.30 7.50 0.0M
2023-01-17 7.45 7.45 7.45 7.45 0.0M
2023-01-16 7.45 7.45 7.45 7.45 0.0M
2023-01-13 7.35 7.35 7.35 7.35 0.0M
2023-01-12 7.40 7.40 7.40 7.40 0.0M
2023-01-11 7.30 7.30 7.30 7.30 0.0M
2023-01-10 7.10 7.10 7.10 7.10 0.0M
2023-01-09 7.20 7.20 7.20 7.20 0.0M
2023-01-06 7.10 7.30 7.10 7.30 0.0M
2023-01-05 6.25 6.25 6.25 6.25 0.0M
2023-01-04 5.90 6.20 5.90 6.20 0.0M
2023-01-03 5.75 5.90 5.75 5.90 0.0M
2023-01-02 5.70 5.70 5.70 5.70 0.0M