Mercator WA (MRCP)

MRCP
🏛️ Polonia →
43.70
Última Actualización: 2025-09-26
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
2021-12-30 99.58 101.65 96.60 97.00 0.1M
2021-12-29 95.00 99.70 94.60 99.00 0.1M
2021-12-28 95.50 98.20 94.50 95.12 0.1M
2021-12-27 100.00 100.85 94.80 95.94 0.1M
2021-12-23 101.50 101.95 96.32 98.86 0.1M
2021-12-22 103.60 105.00 100.20 101.00 0.1M
2021-12-21 103.20 103.85 100.55 100.55 0.1M
2021-12-20 105.80 107.15 103.15 103.40 0.1M
2021-12-17 106.50 107.35 103.50 103.90 0.1M
2021-12-16 105.05 107.00 104.80 105.10 0.0M
2021-12-15 104.50 107.70 103.75 104.90 0.1M
2021-12-14 105.55 108.95 103.70 104.10 0.1M
2021-12-13 104.75 110.40 104.70 105.50 0.1M
2021-12-10 105.35 107.50 105.35 106.20 0.1M
2021-12-09 111.40 112.40 105.55 108.50 0.0M
2021-12-08 112.50 116.40 110.35 111.60 0.0M
2021-12-07 113.50 115.30 110.50 112.00 0.0M
2021-12-06 120.00 120.00 113.00 113.33 0.0M
2021-12-03 131.00 131.00 120.25 120.42 0.0M
2021-12-02 127.00 131.95 126.20 129.62 0.0M
2021-12-01 134.40 141.90 125.50 126.65 0.0M
2021-11-30 147.72 153.00 135.10 135.10 0.0M
2021-11-29 132.50 154.85 130.60 153.30 0.0M
2021-11-26 115.08 127.35 115.00 126.85 0.0M
2021-11-25 109.95 112.90 108.80 112.05 0.0M
2021-11-24 113.40 113.42 108.20 110.00 0.0M
2021-11-23 112.40 115.00 109.15 114.03 0.0M
2021-11-22 104.10 115.40 102.00 113.90 0.0M
2021-11-19 103.30 104.20 101.35 104.05 0.0M
2021-11-18 104.30 105.35 101.65 102.78 0.0M
2021-11-17 104.00 107.70 103.20 105.33 0.0M
2021-11-16 108.00 109.60 103.05 103.35 0.0M
2021-11-15 108.95 110.80 107.05 107.85 0.0M
2021-11-12 107.00 109.30 106.10 108.00 0.0M
2021-11-10 106.20 109.50 104.70 107.03 0.0M
2021-11-09 110.15 111.30 104.55 106.22 0.0M
2021-11-08 124.45 125.12 110.05 110.30 0.0M
2021-11-05 113.90 119.60 112.70 118.40 0.0M
2021-11-04 108.25 113.75 107.00 112.25 0.0M
2021-11-03 105.00 108.35 104.10 107.60 0.0M
2021-11-02 102.70 107.20 101.50 105.85 0.0M
2021-10-29 106.50 107.80 102.05 102.90 0.0M
2021-10-28 111.65 112.00 105.20 105.28 0.0M
2021-10-27 104.30 114.70 103.25 112.25 0.0M
2021-10-26 106.15 108.95 103.50 104.17 0.0M
2021-10-25 110.00 110.75 106.60 107.45 0.0M
2021-10-22 103.35 110.90 103.25 109.00 0.0M
2021-10-21 111.80 111.80 102.85 103.17 0.0M
2021-10-20 107.15 113.05 99.36 110.88 0.0M
2021-10-19 117.30 123.80 106.35 108.00 0.0M
2021-10-18 129.03 134.97 119.00 119.00 0.0M
2021-10-15 161.80 161.80 155.20 155.62 0.0M
2021-10-14 157.80 163.47 156.15 160.20 0.0M
2021-10-13 152.50 160.20 151.00 155.40 0.0M
2021-10-12 155.95 160.95 149.25 152.88 0.0M
2021-10-11 157.10 168.35 155.00 157.80 0.0M
2021-10-08 134.50 157.40 134.00 155.00 0.0M
2021-10-07 133.95 139.90 132.10 134.45 0.0M
2021-10-06 139.40 139.95 131.50 133.47 0.0M
2021-10-05 144.25 145.75 140.00 140.57 0.0M
2021-10-04 147.95 148.97 143.90 144.68 0.0M
2021-10-01 146.90 150.45 145.95 148.12 0.0M
2021-09-30 149.00 152.75 148.45 148.50 0.0M
2021-09-29 146.10 149.85 145.10 148.28 0.0M
2021-09-28 150.50 151.30 146.50 146.88 0.0M
2021-09-27 151.00 154.00 149.00 149.90 0.0M
2021-09-24 155.90 156.20 150.80 151.03 0.0M
2021-09-23 161.00 161.00 154.70 155.03 0.0M
2021-09-22 159.90 160.95 157.60 160.95 0.0M
2021-09-21 156.40 161.10 156.00 157.15 0.0M
2021-09-20 165.88 165.95 150.00 156.00 0.0M
2021-09-17 168.53 173.47 165.10 166.10 0.0M
2021-09-16 164.40 172.22 161.60 168.35 0.0M
2021-09-15 145.90 162.00 145.90 157.60 0.0M
2021-09-14 156.50 156.65 145.20 147.93 0.0M
2021-09-13 167.97 169.00 158.97 158.97 0.0M
2021-09-10 170.00 173.85 167.00 169.68 0.0M
2021-09-09 180.30 182.55 179.45 179.50 0.0M
2021-09-08 180.00 184.10 178.32 182.97 0.0M
2021-09-07 184.30 185.15 181.15 181.30 0.0M
2021-09-06 188.00 189.30 183.90 184.30 0.0M
2021-09-03 190.12 190.12 184.40 186.88 0.0M
2021-09-02 180.60 191.25 179.00 188.03 0.0M
2021-09-01 180.60 183.00 172.40 180.45 0.0M
2021-08-31 181.40 183.00 180.55 180.55 0.0M
2021-08-30 185.45 186.25 181.03 181.68 0.0M
2021-08-27 182.75 185.00 181.20 184.28 0.0M
2021-08-26 185.40 186.40 182.60 182.68 0.0M
2021-08-25 186.40 187.95 184.20 184.97 0.0M
2021-08-24 184.00 188.60 181.00 185.45 0.0M
2021-08-23 183.40 184.35 181.18 182.50 0.0M
2021-08-20 183.00 183.80 180.10 182.90 0.0M
2021-08-19 188.00 188.50 180.00 182.35 0.0M
2021-08-18 179.00 194.95 178.75 188.90 0.0M
2021-08-17 181.00 181.32 178.90 179.93 0.0M
2021-08-16 183.57 185.00 178.50 179.90 0.0M
2021-08-13 187.65 191.60 183.00 183.75 0.0M
2021-08-12 200.10 200.10 188.25 190.65 0.0M
2021-08-11 200.80 204.50 199.05 199.50 0.0M
2021-08-10 201.00 204.00 200.20 200.45 0.0M
2021-08-09 207.00 207.00 200.80 201.05 0.0M
2021-08-06 206.90 209.50 199.30 202.75 0.0M
2021-08-05 211.90 217.40 205.70 207.00 0.0M
2021-08-04 202.20 217.00 201.80 214.35 0.0M
2021-08-03 209.10 209.40 201.30 203.00 0.0M
2021-08-02 208.00 215.80 207.60 209.20 0.0M
2021-07-30 201.00 214.10 193.00 205.20 0.0M
2021-07-29 227.40 228.30 197.00 198.68 0.0M
2021-07-28 237.85 241.40 225.60 227.25 0.0M
2021-07-27 240.10 242.90 238.15 240.50 0.0M
2021-07-26 238.00 240.00 235.20 239.10 0.0M
2021-07-23 241.00 242.30 237.35 237.85 0.0M
2021-07-22 235.80 243.60 234.20 239.00 0.0M
2021-07-21 238.90 241.40 237.80 239.00 0.0M
2021-07-20 237.00 245.00 234.60 235.60 0.0M
2021-07-19 245.35 248.70 237.50 238.20 0.0M
2021-07-16 250.00 255.60 245.20 247.25 0.0M
2021-07-15 261.15 267.70 258.90 264.15 0.0M
2021-07-14 260.00 268.60 259.00 261.20 0.0M
2021-07-13 265.10 269.00 255.70 259.00 0.0M
2021-07-12 278.40 279.70 265.70 267.25 0.0M
2021-07-09 272.50 283.15 271.20 277.05 0.0M
2021-07-08 277.10 280.60 271.20 271.85 0.0M
2021-07-07 282.00 284.80 276.10 277.15 0.0M
2021-07-06 283.70 292.50 275.30 280.70 0.0M
2021-07-05 265.20 282.50 263.00 282.35 0.0M
2021-07-02 264.00 268.50 262.00 263.10 0.0M
2021-07-01 263.00 269.20 256.10 263.90 0.0M
2021-06-30 248.90 266.60 246.90 261.90 0.0M
2021-06-29 260.00 261.50 248.80 250.40 0.0M
2021-06-28 243.20 270.80 240.80 259.00 0.0M
2021-06-25 225.50 244.90 224.60 244.05 0.0M
2021-06-24 220.00 229.40 220.00 224.70 0.0M
2021-06-23 240.80 242.20 234.00 234.00 0.0M
2021-06-22 236.90 242.60 235.60 240.65 0.0M
2021-06-21 227.50 236.40 227.40 234.20 0.0M
2021-06-18 226.60 229.30 226.10 228.50 0.0M
2021-06-17 232.50 233.70 225.55 225.65 0.0M
2021-06-16 226.80 236.00 221.25 231.55 0.0M
2021-06-15 232.70 234.70 228.55 229.30 0.0M
2021-06-14 234.00 237.80 230.20 233.55 0.0M
2021-06-11 234.00 238.50 233.50 234.00 0.0M
2021-06-10 239.70 241.30 233.30 234.00 0.1M
2021-06-09 244.20 244.30 239.10 239.70 0.0M
2021-06-08 247.20 247.40 243.50 244.20 0.0M
2021-06-07 247.00 249.50 243.10 247.20 0.0M
2021-06-04 243.90 249.00 242.90 246.50 0.0M
2021-06-02 243.00 244.90 235.40 242.90 0.1M
2021-06-01 254.00 263.30 240.50 242.50 0.1M
2021-05-31 241.40 248.50 240.30 245.20 0.0M
2021-05-28 241.90 242.90 239.30 239.60 0.0M
2021-05-27 241.00 244.20 239.50 241.40 0.0M
2021-05-26 242.90 243.50 239.20 242.70 0.0M
2021-05-25 239.60 244.00 237.00 243.10 0.0M
2021-05-24 248.60 249.00 239.20 239.50 0.0M
2021-05-21 239.70 249.50 239.00 248.50 0.1M
2021-05-20 239.00 244.60 235.10 240.90 0.0M
2021-05-19 245.10 247.00 236.00 237.80 0.0M
2021-05-18 248.00 249.30 244.00 245.80 0.0M
2021-05-17 247.00 250.00 243.00 244.40 0.0M
2021-05-14 245.00 250.00 242.20 246.80 0.1M
2021-05-13 240.00 248.00 232.00 243.60 0.1M
2021-05-12 240.80 255.40 236.70 240.00 0.1M
2021-05-11 258.00 258.00 237.60 242.20 0.1M
2021-05-10 252.00 262.20 238.70 249.00 0.2M
2021-05-07 220.00 254.00 219.40 250.40 0.2M
2021-05-06 224.00 233.70 215.50 220.00 0.1M
2021-05-05 235.60 241.20 223.30 226.00 0.1M
2021-05-04 239.10 243.70 231.30 234.60 0.1M
2021-04-30 243.20 253.00 240.50 243.10 0.1M
2021-04-29 234.80 246.00 233.70 242.80 0.1M
2021-04-28 250.00 250.60 235.30 236.00 0.2M
2021-04-27 270.00 270.00 250.50 252.00 0.2M
2021-04-26 261.00 277.00 256.50 271.20 0.2M
2021-04-23 233.00 256.30 218.60 255.00 0.5M
2021-04-22 262.00 276.90 222.00 232.00 0.4M
2021-04-21 281.00 293.00 255.30 256.00 0.6M
2021-04-20 338.00 341.30 304.20 308.50 0.2M
2021-04-19 339.10 342.00 336.40 337.90 0.0M
2021-04-16 342.20 344.70 336.30 341.30 0.1M
2021-04-15 347.00 350.80 335.70 343.00 0.1M
2021-04-14 353.70 355.00 347.00 347.50 0.1M
2021-04-13 361.10 365.00 354.40 355.00 0.0M
2021-04-12 357.00 362.00 349.20 360.50 0.1M
2021-04-09 365.00 365.90 353.70 356.00 0.0M
2021-04-08 359.00 373.90 357.20 364.20 0.1M
2021-04-07 349.80 356.40 348.50 354.20 0.1M
2021-04-06 346.00 356.00 345.50 348.60 0.0M
2021-04-01 344.00 354.00 341.50 346.00 0.1M
2021-03-31 349.00 350.00 338.00 347.00 0.1M
2021-03-30 345.00 354.00 344.00 348.00 0.1M
2021-03-29 360.00 362.00 342.00 343.00 0.1M
2021-03-26 365.00 370.00 352.00 358.00 0.1M
2021-03-25 359.00 383.00 354.00 365.00 0.2M
2021-03-24 337.00 357.00 336.00 341.00 0.1M
2021-03-23 335.00 348.00 325.00 336.00 0.1M
2021-03-22 367.00 371.00 335.00 338.00 0.2M
2021-03-19 388.00 389.00 367.00 367.00 0.2M
2021-03-18 405.00 406.00 385.00 389.00 0.1M
2021-03-17 400.00 400.00 367.00 391.00 0.1M
2021-03-16 401.00 406.00 394.00 397.00 0.1M
2021-03-15 404.00 409.00 392.00 396.00 0.1M
2021-03-12 382.00 408.00 375.00 395.00 0.1M
2021-03-11 384.00 396.00 377.00 381.00 0.1M
2021-03-10 356.00 384.00 355.00 383.00 0.1M
2021-03-09 354.00 357.00 349.00 355.00 0.0M
2021-03-08 361.00 361.00 350.00 353.00 0.0M
2021-03-05 354.00 360.00 348.00 359.00 0.1M
2021-03-04 347.00 352.00 340.00 347.00 0.0M
2021-03-03 352.00 358.00 347.00 348.00 0.0M
2021-03-02 352.00 355.00 348.00 348.00 0.0M
2021-03-01 344.00 357.00 341.00 351.00 0.1M
2021-02-26 340.00 348.00 340.00 342.00 0.0M
2021-02-25 360.00 367.00 345.00 345.00 0.1M
2021-02-24 340.00 364.00 339.00 360.00 0.2M
2021-02-23 337.00 353.00 336.00 339.00 0.1M
2021-02-22 337.00 350.00 329.00 337.00 0.1M
2021-02-19 337.00 346.00 334.00 335.00 0.0M
2021-02-18 342.00 346.00 334.00 338.00 0.0M
2021-02-17 352.00 352.00 341.00 343.00 0.0M
2021-02-16 350.00 356.00 347.00 350.00 0.0M
2021-02-15 340.00 360.00 337.00 349.00 0.0M
2021-02-12 351.00 353.00 342.00 342.00 0.0M
2021-02-11 354.00 356.00 348.00 353.00 0.0M
2021-02-10 350.00 366.00 342.00 354.00 0.1M
2021-02-09 340.00 352.00 323.00 349.00 0.1M
2021-02-08 360.00 360.00 337.00 342.00 0.1M
2021-02-05 363.00 367.00 356.00 359.00 0.0M
2021-02-04 364.00 367.00 358.00 363.00 0.0M
2021-02-03 364.00 366.00 355.00 364.00 0.0M
2021-02-02 364.00 373.00 358.00 366.00 0.0M
2021-02-01 372.00 372.00 358.00 362.00 0.0M
2021-01-29 370.00 374.00 357.00 369.00 0.1M
2021-01-28 343.00 364.00 336.00 361.00 0.1M
2021-01-27 368.00 368.00 337.00 348.00 0.1M
2021-01-26 348.00 366.00 328.00 364.00 0.2M
2021-01-25 366.00 376.00 350.00 352.00 0.1M
2021-01-22 365.00 371.00 357.00 368.00 0.1M
2021-01-21 360.00 370.00 346.00 361.00 0.2M
2021-01-20 400.00 402.00 354.00 362.00 0.3M
2021-01-19 387.00 407.00 374.00 387.00 0.2M
2021-01-18 387.00 405.00 375.00 384.00 0.3M
2021-01-15 439.00 450.00 412.00 420.00 0.2M
2021-01-14 440.00 461.00 431.00 443.00 0.1M
2021-01-13 482.00 482.00 434.00 453.00 0.1M
2021-01-12 491.00 494.00 474.00 479.00 0.0M
2021-01-11 479.00 490.00 462.00 490.00 0.1M
2021-01-08 495.00 510.00 460.00 473.00 0.1M
2021-01-07 443.00 494.00 442.00 487.00 0.2M
2021-01-05 429.00 446.00 429.00 439.00 0.1M
2021-01-04 414.00 439.00 405.00 427.00 0.1M