XNAS
Datos históricos de Materialise N.V.
Materialise N.V. · MTLS
$8.25
▲ +0.02 (+0.18%)
Última operación · 10/10/2026, 18:34:29 UTC
- Variación en el periodo
- +43.35%
- Máximo
- US$8.82
- 29 de septiembre de 2026
- Mínimo
- US$4.78
- 27 de marzo de 2026
- Volumen medio diario
- 0.14 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 8.42 | 8.50 | 8.12 | 8.30 | −1.19% | 346,082.622 |
| 8 oct 2026 | 8.43 | 8.51 | 8.34 | 8.40 | −1.18% | 222,789.261 |
| 7 oct 2026 | 8.56 | 8.56 | 8.46 | 8.50 | −0.70% | 120,431.789 |
| 6 oct 2026 | 8.59 | 8.65 | 8.50 | 8.56 | +0.12% | 181,630.198 |
| 5 oct 2026 | 8.50 | 8.63 | 8.40 | 8.55 | +0.59% | 164,631.571 |
| 2 oct 2026 | 8.55 | 8.55 | 8.44 | 8.50 | 0.00% | 192,531.884 |
| 1 oct 2026 | 8.56 | 8.65 | 8.41 | 8.50 | −0.70% | 344,931.431 |
| 30 sep 2026 | 8.52 | 8.74 | 8.47 | 8.56 | −2.17% | 311,959.339 |
| 29 sep 2026 | 8.58 | 8.82 | 8.54 | 8.75 | +1.98% | 389,574.46 |
| 28 sep 2026 | 8.34 | 8.61 | 8.24 | 8.58 | +1.78% | 325,540.451 |
| 25 sep 2026 | 7.97 | 8.55 | 7.89 | 8.43 | +5.24% | 495,241.509 |
| 24 sep 2026 | 7.97 | 8.08 | 7.85 | 8.01 | +0.25% | 267,585.809 |
| 23 sep 2026 | 7.84 | 8.00 | 7.78 | 7.99 | +1.91% | 188,425.132 |
| 22 sep 2026 | 7.80 | 7.87 | 7.73 | 7.84 | +0.77% | 86,739.513 |
| 21 sep 2026 | 7.85 | 7.92 | 7.76 | 7.78 | +0.13% | 181,347.727 |
| 18 sep 2026 | 7.65 | 7.80 | 7.45 | 7.77 | +0.78% | 148,912.046 |
| 17 sep 2026 | 7.70 | 7.97 | 7.66 | 7.71 | +0.13% | 246,553.779 |
| 16 sep 2026 | 7.67 | 7.74 | 7.61 | 7.70 | +0.52% | 105,355.993 |
| 15 sep 2026 | 7.63 | 7.68 | 7.57 | 7.66 | +0.39% | 104,345.887 |
| 14 sep 2026 | 7.57 | 7.72 | 7.56 | 7.63 | −0.13% | 176,341.369 |
| 11 sep 2026 | 7.45 | 7.72 | 7.36 | 7.64 | +2.83% | 369,184.747 |
| 10 sep 2026 | 7.40 | 7.55 | 7.40 | 7.43 | −0.40% | 74,965.481 |
| 9 sep 2026 | 7.55 | 7.59 | 7.40 | 7.46 | −1.32% | 111,517.026 |
| 8 sep 2026 | 7.46 | 7.67 | 7.37 | 7.56 | +1.34% | 215,423.183 |
| 4 sep 2026 | 7.02 | 7.60 | 7.00 | 7.46 | +6.12% | 258,209.448 |
| 3 sep 2026 | 7.12 | 7.14 | 7.02 | 7.03 | −0.57% | 89,871.204 |
| 2 sep 2026 | 7.09 | 7.19 | 7.05 | 7.07 | +0.14% | 61,951.561 |
| 1 sep 2026 | 7.12 | 7.22 | 7.05 | 7.06 | −2.08% | 141,444.17 |
| 31 ago 2026 | 7.00 | 7.29 | 6.99 | 7.21 | +2.71% | 148,129.308 |
| 28 ago 2026 | 7.42 | 7.48 | 6.97 | 7.02 | −5.39% | 241,378.597 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.