M - Macy's, Inc.

NYSE - NYSE Precio demorado. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 feb. 202012,4613,3112,4113,2313,2320.492.801
27 feb. 202013,0913,5112,4412,9012,9022.435.800
26 feb. 202014,7014,8713,5113,5913,5925.485.900
25 feb. 202015,6615,9114,5114,6014,6024.836.400
24 feb. 202015,6815,6815,2515,4515,4512.614.800
21 feb. 202016,4616,6516,1716,2316,238.123.400
20 feb. 202016,2016,6616,1716,6416,649.005.300
19 feb. 202016,0016,3515,8616,2916,298.891.300
18 feb. 202016,6116,6615,8816,0716,0712.516.100
14 feb. 202016,7016,8916,6116,6716,675.559.800
13 feb. 202016,9216,9216,5016,7416,747.337.200
12 feb. 202016,4717,0916,4317,0017,0012.034.100
11 feb. 202016,3616,4016,1316,3616,366.727.600
10 feb. 202016,4016,5816,1716,2316,237.029.300
07 feb. 202016,8416,9016,3516,4016,408.706.600
06 feb. 202017,5017,6716,9416,9516,9512.294.900
05 feb. 202016,7017,4816,6417,4517,4524.444.300
04 feb. 202016,6617,0616,4516,4716,4715.719.900
03 feb. 202015,9916,7615,8916,4616,4616.009.300
31 ene. 202016,7516,7515,7815,9515,9516.658.000
30 ene. 202016,6316,8616,5716,8316,838.429.000
29 ene. 202016,9517,1816,8516,8716,877.881.700
28 ene. 202016,5716,9416,3616,8716,8710.628.100
27 ene. 202016,4116,5516,2516,3816,387.671.500
24 ene. 202017,0817,1116,6716,7816,788.269.900
23 ene. 202017,1217,1716,6817,0717,076.389.600
22 ene. 202017,1717,4017,0317,1517,158.830.000
21 ene. 202017,5817,5916,9516,9916,9912.769.700
17 ene. 202017,5717,6817,4417,5717,576.988.400
16 ene. 202017,4717,6017,2817,5317,539.013.300
15 ene. 202017,7017,7617,3217,4217,4211.017.600
14 ene. 202017,9118,0517,7517,8617,8610.331.400
13 ene. 202017,7817,9917,5517,8817,8811.130.300
10 ene. 202017,6317,8117,4717,8117,8111.387.500
09 ene. 202018,2318,2317,3517,7117,7118.364.900
08 ene. 202018,0718,5717,5418,1018,1035.758.500
07 ene. 202017,4017,7717,2817,6717,6719.915.500
06 ene. 202016,5217,2616,5117,1017,1020.253.700
03 ene. 202016,3216,6116,2116,5316,5312.026.100
02 ene. 202017,1817,2716,3916,5216,5226.388.100
31 dic. 201916,7217,0516,6417,0017,0012.927.800
30 dic. 201916,5516,9416,4916,7716,7712.869.800
27 dic. 201916,5516,6716,4316,5116,5110.256.700
26 dic. 201916,2316,5416,1616,5416,5412.179.500
24 dic. 201916,2416,3316,0916,1216,125.808.700
23 dic. 201916,3016,4116,1416,2016,2012.564.700
20 dic. 201916,2016,3016,0316,2016,2018.479.300
19 dic. 201916,4616,5115,9616,0816,0820.752.400
18 dic. 201916,1916,7916,0616,5316,5323.787.000
17 dic. 201915,5816,1815,4816,0316,0318.526.800
16 dic. 201915,3115,7615,2515,6315,6320.681.200
13 dic. 201915,7515,7515,1715,1815,1817.278.500
12 dic. 201915,3315,8615,2515,7115,7120.136.900
12 dic. 20190.378 Dividendo
11 dic. 201915,7815,9615,6515,7015,3221.975.800
10 dic. 201915,4415,7715,3315,7415,3618.199.300
09 dic. 201914,8715,6114,7615,4815,1132.210.000
06 dic. 201915,3515,5215,1115,1514,7917.138.600
05 dic. 201914,9015,2614,9015,1114,7522.719.600
04 dic. 201914,9815,0514,8214,8414,4815.997.800
03 dic. 201915,1615,1614,8414,8714,5120.761.100
02 dic. 201915,4115,6915,2015,4015,0318.074.400
29 nov. 201915,5015,5015,2615,3214,957.481.800
27 nov. 201915,5015,6615,2915,4815,1116.890.000
26 nov. 201915,5915,8515,3615,3715,0035.569.100
25 nov. 201915,5515,7115,1315,5615,1920.861.600
22 nov. 201914,7515,4614,5815,4315,0628.085.600
21 nov. 201914,5015,2214,3014,6714,3242.280.300
20 nov. 201915,1915,2414,8615,0214,6623.793.300
19 nov. 201915,8815,9515,0015,0414,6848.242.000
18 nov. 201916,8516,9016,5116,8816,4719.801.000
15 nov. 201916,4917,0116,3916,8516,4417.379.900
14 nov. 201916,1916,6016,0916,2415,8517.456.000
13 nov. 201915,9516,1615,7416,0715,6814.562.900
12 nov. 201915,9216,4215,5216,0815,6923.176.200
11 nov. 201915,8516,3015,6416,0515,6615.605.700
08 nov. 201916,1016,1715,6015,8815,5014.904.500
07 nov. 201916,3116,6616,1816,2215,8314.387.600
06 nov. 201916,6216,7015,9115,9715,5917.949.000
05 nov. 201916,0816,7116,0316,7116,3119.489.500
04 nov. 201915,7516,0615,7115,8515,4710.288.700
01 nov. 201915,2515,7515,2115,5815,2010.798.800
31 oct. 201914,9415,1614,6815,1614,8012.204.200
30 oct. 201915,2415,4014,8815,1214,7612.678.100
29 oct. 201915,4215,4915,2515,2714,908.449.500
28 oct. 201915,6615,7215,4515,4515,088.848.300
25 oct. 201915,3115,6515,2115,5815,208.710.200
24 oct. 201915,6715,6915,1915,3915,0210.591.700
23 oct. 201915,8315,8515,4315,6715,298.518.400
22 oct. 201915,6115,9315,1415,8615,489.443.900
21 oct. 201915,2115,5915,2115,4315,069.386.700
18 oct. 201915,2315,4814,9015,1214,7618.342.300
17 oct. 201915,8916,1015,7015,7815,409.621.700
16 oct. 201915,5516,1215,5015,7815,409.089.900
15 oct. 201915,3915,9815,3115,6915,319.306.500
14 oct. 201915,7215,7215,0915,3014,9311.717.600
11 oct. 201915,4815,9015,4515,7215,3411.938.800
10 oct. 201915,0115,4814,9715,3014,9310.803.500
09 oct. 201914,9415,1114,8814,9114,558.348.500
08 oct. 201914,8014,9714,5714,8414,4810.557.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines