Mercados españoles cerrados en 2 hrs 36 min

Mattel, Inc. (0JZH.L)

LSE - LSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
16,16-0,25 (-1,52%)
A partir del 06:40PM BST. Mercado abierto.
Intervalo de fechas:
02 jul 2023 - 02 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 jul 20240,000,000,0016,1616,162500
28 jun 202416,4116,4216,2616,4116,411514
27 jun 202416,2116,3116,0516,3016,30361
26 jun 202416,4416,4816,2416,2416,241086
25 jun 202417,0617,1216,7516,8316,83698
24 jun 202417,7417,7417,1617,1617,166683
21 jun 202417,1817,6917,0217,6817,683402
20 jun 202417,0417,1617,0117,1417,14300
19 jun 2024------
18 jun 202417,1617,1616,9116,9116,91257
17 jun 202417,1717,1717,0017,1617,16488
14 jun 202416,9817,2016,9817,2017,20454
13 jun 202417,3017,3017,0017,0017,00198
12 jun 202417,5617,6017,4617,4917,49270
11 jun 202417,3917,3917,1417,3117,312431
10 jun 202417,5217,5817,4717,4717,47206
07 jun 202417,6617,7517,6517,6617,66136
06 jun 202417,5717,7717,5217,7517,75364
05 jun 202417,6717,7017,3317,5017,50930
04 jun 202417,6717,8517,6517,7817,78620
03 jun 202417,8617,9217,7817,8917,89637
31 may 202417,5017,7317,4417,7217,72628
30 may 202417,5517,5617,4417,5017,501813
29 may 202417,6017,6417,4317,5117,51160
28 may 202417,5917,6017,4317,4517,451656
24 may 202417,6517,6917,4017,5017,50123
23 may 202417,8717,8717,5017,5517,55564
22 may 202418,1818,1917,9918,0618,061774
21 may 202418,2818,3018,1618,2118,211416
20 may 202418,6018,6518,3018,3018,30274
17 may 202418,5818,6718,5718,6418,641975
16 may 202418,8518,8718,6918,6918,693390
15 may 202419,1119,1118,8418,8418,841167
14 may 202418,9218,9218,7718,9118,91645
13 may 202418,6618,9518,6618,8318,832083
10 may 202418,8518,9018,6918,6918,69126
09 may 202418,7919,0318,7918,8618,86134
08 may 202418,6118,9218,5718,8618,86791
07 may 202418,7218,9018,6918,8818,88155
03 may 202418,5218,7218,5218,7218,728
02 may 202418,3918,4318,2518,4318,43321
01 may 202418,3118,3117,9618,0918,09502
30 abr 202418,3818,3818,2418,3418,34503
29 abr 202418,3618,5618,3618,5518,55409
26 abr 202418,4218,5118,3218,4318,43772
25 abr 202419,1319,1617,9918,3618,362179
24 abr 202419,2220,0619,2219,3419,345442
23 abr 202418,7018,9218,6318,9218,92674
22 abr 202418,1718,5018,1018,4618,46141
19 abr 202418,1618,2018,1018,1818,18178
18 abr 202418,0718,2218,0718,1118,11420
17 abr 202418,0818,1417,9718,1218,121197
16 abr 202418,0118,1817,9718,1118,11140
15 abr 202418,5518,5618,2518,2518,251457
12 abr 202418,4018,6018,4018,6018,6033
11 abr 202418,6718,8118,4218,5618,56297
10 abr 202418,7718,9718,6218,6918,691070
09 abr 202419,4019,4019,2719,2719,27572
08 abr 202419,2919,4919,2919,4919,49316
05 abr 202419,3819,5319,2419,2419,243608
04 abr 202419,5819,6419,5519,5519,5566
03 abr 202419,5719,6619,4219,4219,421060
02 abr 202419,5619,5619,4519,4519,45599
28 mar 202419,7619,8019,6919,7419,74492
27 mar 202419,5019,6519,5019,6319,6362
26 mar 202419,4719,4719,4019,4319,431288
25 mar 202419,4919,4919,3819,3819,38327
22 mar 202419,6119,6119,3219,3319,33215
21 mar 202419,4619,7419,4619,7019,70838
20 mar 202419,8819,8819,3419,4819,481657
19 mar 202419,3319,8519,3319,8119,812352
18 mar 202419,1219,5019,1219,3119,31119
15 mar 202419,2419,5619,2419,4919,49135
14 mar 202420,1320,2019,3719,3719,37991
13 mar 202420,0720,4520,0720,4520,451432
12 mar 202420,1220,1319,9620,0120,01313
11 mar 202419,5920,2119,5720,2020,201717
08 mar 202419,7119,8219,6819,7319,73725
07 mar 202419,4319,7319,3019,7019,705192
06 mar 202419,4619,5919,3619,5919,59762
05 mar 202419,2419,4119,0819,4019,40883
04 mar 202419,4919,5619,3919,4219,42959
01 mar 202419,6019,6119,3619,5019,501043
29 feb 202419,7019,8219,7019,8019,80252
28 feb 202419,5319,8319,5019,6619,6695
27 feb 202419,6019,6019,5119,5619,56740
26 feb 202419,6119,6819,3419,3619,361650
23 feb 202419,7319,8119,7019,8119,811280
22 feb 202419,7619,9219,6919,7919,792005
21 feb 202419,3019,6919,3019,6919,69910
20 feb 202419,0719,5219,0019,4819,481671
19 feb 2024------
16 feb 202418,9219,3618,9119,3619,36446
15 feb 202419,3419,4618,9919,1419,141498
14 feb 202418,9819,1718,9419,1019,101922
13 feb 202418,4418,8818,4018,8318,834098
12 feb 202418,9319,1718,8919,1019,101366
09 feb 202418,8419,0018,6018,7918,792785
08 feb 202418,8119,3018,5918,8118,815799
07 feb 202418,5218,7518,4118,7518,75904
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...