Mercados españoles cerrados en 2 hrs 43 min

Metro Inc. (MTRAF)

Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
51,790,00 (0,00%)
Al cierre: 01:07PM EDT
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 may 202451,7951,7951,7951,7951,79-
30 abr 202451,7951,7951,7951,7951,7918.800
29 abr 202451,7951,7951,7951,7951,79300
26 abr 202452,2252,4252,2252,4252,42300
25 abr 202451,0951,5051,0951,5051,50500
24 abr 202451,8651,8651,8651,8651,862000
23 abr 202450,7550,7550,7550,7550,7530.400
22 abr 202450,8450,8450,7550,7550,7558.700
19 abr 202450,9750,9750,9750,9750,97-
18 abr 202450,9750,9750,9750,9750,976500
17 abr 202450,9750,9750,9750,9750,9712.600
16 abr 202450,7550,9750,7550,9750,9720.700
15 abr 202451,3851,3851,3851,3851,386300
12 abr 202451,3051,3051,3051,3051,3015.100
11 abr 202451,7151,7151,7151,7151,714800
10 abr 202452,5452,5452,5452,5452,542700
09 abr 202452,5252,5452,5252,5452,5429.100
08 abr 202452,7052,7052,7052,7052,7015.400
05 abr 202452,1952,1952,1952,1952,1914.300
04 abr 202452,6652,6651,8551,8551,8531.800
03 abr 202452,7752,7752,7352,7352,7322.900
02 abr 202452,8352,8352,8352,8352,8314.500
01 abr 202453,6053,6053,6053,6053,6024.300
28 mar 202453,8553,8553,8553,8553,855900
27 mar 202453,8053,8553,6453,8553,8523.500
26 mar 202453,8053,8653,8053,8653,8621.300
25 mar 202453,4453,5153,4453,5153,5128.400
22 mar 202453,3453,3453,2753,2753,2721.400
21 mar 202453,8253,8253,7953,7953,7928.700
20 mar 202454,0954,0954,0954,0954,0918.600
19 mar 202454,0954,0954,0954,0954,0927.300
18 mar 202454,6254,6254,6254,6254,6225.400
15 mar 202454,7454,7454,7454,7454,74-
14 mar 202454,7454,7454,7454,7454,7433.700
13 mar 202454,7254,7254,7254,7254,7240.600
12 mar 202454,7254,7254,7254,7254,7224.400
11 mar 202454,7254,7254,7254,7254,728700
08 mar 202455,2955,4955,2955,4955,49100.800
07 mar 202454,2354,2354,2354,2354,2315.600
06 mar 202454,0754,2354,0754,2354,234100
05 mar 202453,7553,7553,7553,7553,7543.500
04 mar 202453,7353,7553,7353,7553,7515.900
01 mar 202454,0554,0554,0554,0554,0519.000
29 feb 202454,0154,0154,0154,0154,0164.000
28 feb 202454,0154,0154,0154,0154,0133.100
27 feb 202454,0154,0154,0154,0154,0127.600
26 feb 202454,6554,6554,0154,0154,01700
23 feb 202454,1254,4054,0654,4054,4036.500
22 feb 202453,2753,7853,2753,7853,784000
21 feb 202452,5952,5952,5952,5952,596800
20 feb 202452,5952,5952,5952,5952,5912.900
16 feb 202452,5952,5952,5952,5952,5922.700
15 feb 202451,7652,5251,7652,4852,4841.300
14 feb 202451,1451,6251,1451,6251,6251.800
13 feb 202451,4051,4051,4051,4051,40-
12 feb 202451,4051,4051,4051,4051,408700
09 feb 202451,4051,4051,4051,4051,405800
08 feb 202451,7251,7251,7251,7251,7213.600
07 feb 202452,1652,1652,1652,1652,1618.800
06 feb 202451,9651,9651,9651,9651,9633.600
05 feb 202451,7551,7551,7551,7551,7591.200
02 feb 202452,6252,6252,6252,6252,6225.500
01 feb 202452,8252,8252,8252,8252,8215.500
31 ene 202452,4952,8552,4952,8252,8265.700
30 ene 202451,9652,8351,7752,3852,38600
29 ene 202452,0052,0052,0052,0052,0066.200
26 ene 202452,0052,0052,0052,0052,00100
25 ene 202452,0052,0052,0052,0052,00-
24 ene 202452,0052,0052,0052,0052,00-
23 ene 202452,0052,0052,0052,0052,00-
22 ene 202452,0052,0052,0052,0052,00200
19 ene 202450,9950,9950,9950,9950,99-
18 ene 202451,1051,4650,9950,9950,99400
17 ene 202451,0751,0751,0751,0751,071100
16 ene 202450,5451,0750,5451,0751,071900
12 ene 202451,2851,2851,2851,2851,28900
11 ene 202451,0651,2651,0651,2651,26700
10 ene 202451,1751,1751,1751,1751,17-
09 ene 202451,1751,1751,1751,1751,171600
08 ene 202451,1751,1751,1751,1751,171100
05 ene 202451,1751,1751,1751,1751,17-
04 ene 202451,1751,1751,1751,1751,171300
03 ene 202451,2951,2951,2951,2951,291100
02 ene 202451,4451,4451,4451,4451,442800
29 dic 202351,5051,5051,5051,5051,50-
28 dic 202351,5551,5551,5051,5051,503700
27 dic 202350,9051,0350,9051,0351,031500
26 dic 202350,7850,7850,7850,7850,78500
22 dic 202350,6350,7950,6350,7750,776400
21 dic 202350,0750,0950,0750,0950,093800
20 dic 202349,8849,8849,8849,8849,881200
19 dic 202349,8250,1349,5549,5549,556800
18 dic 202349,3349,3349,3349,3349,332500
15 dic 202349,4949,4949,3349,3349,334700
14 dic 202349,5849,5849,2649,2649,268200
13 dic 202350,5450,5450,5450,5450,54-
12 dic 202350,5450,5450,5450,5450,548900
11 dic 202350,6850,6850,5450,5450,5423.800
08 dic 202350,6850,7150,4250,4250,42600
07 dic 202350,9750,9750,9750,9750,9722.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...