M - Macy's, Inc.

NYSE - NYSE Precio demorado. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 nov. 201915,1915,2414,8615,0215,0223.793.300
19 nov. 201915,8815,9515,0015,0415,0448.242.000
18 nov. 201916,8516,9016,5116,8816,8819.801.000
15 nov. 201916,4917,0116,3916,8516,8517.379.900
14 nov. 201916,1916,6016,0916,2416,2417.456.000
13 nov. 201915,9516,1615,7416,0716,0714.562.900
12 nov. 201915,9216,4215,5216,0816,0823.176.200
11 nov. 201915,8516,3015,6416,0516,0515.605.700
08 nov. 201916,1016,1715,6015,8815,8814.904.500
07 nov. 201916,3116,6616,1816,2216,2214.387.600
06 nov. 201916,6216,7015,9115,9715,9717.949.000
05 nov. 201916,0816,7116,0316,7116,7119.489.500
04 nov. 201915,7516,0615,7115,8515,8510.288.700
01 nov. 201915,2515,7515,2115,5815,5810.798.800
31 oct. 201914,9415,1614,6815,1615,1612.204.200
30 oct. 201915,2415,4014,8815,1215,1212.678.100
29 oct. 201915,4215,4915,2515,2715,278.449.500
28 oct. 201915,6615,7215,4515,4515,458.848.300
25 oct. 201915,3115,6515,2115,5815,588.710.200
24 oct. 201915,6715,6915,1915,3915,3910.591.700
23 oct. 201915,8315,8515,4315,6715,678.518.400
22 oct. 201915,6115,9315,1415,8615,869.443.900
21 oct. 201915,2115,5915,2115,4315,439.386.700
18 oct. 201915,2315,4814,9015,1215,1218.342.300
17 oct. 201915,8916,1015,7015,7815,789.621.700
16 oct. 201915,5516,1215,5015,7815,789.089.900
15 oct. 201915,3915,9815,3115,6915,699.306.500
14 oct. 201915,7215,7215,0915,3015,3011.717.600
11 oct. 201915,4815,9015,4515,7215,7211.938.800
10 oct. 201915,0115,4814,9715,3015,3010.803.500
09 oct. 201914,9415,1114,8814,9114,918.348.500
08 oct. 201914,8014,9714,5714,8414,8410.557.200
07 oct. 201915,0515,3914,8515,0315,0315.486.700
04 oct. 201914,6615,0114,6614,9614,968.699.500
03 oct. 201914,5614,8514,1114,8014,8014.743.800
02 oct. 201915,4715,4714,6014,6514,6516.505.800
01 oct. 201915,6215,8515,2715,5515,5513.211.700
30 sept. 201915,2615,5615,1815,5415,549.577.200
27 sept. 201915,5015,7315,1215,2915,2912.566.300
26 sept. 201915,7415,7415,1615,2515,2511.217.500
25 sept. 201915,2915,8215,2115,5415,549.272.100
24 sept. 201915,6115,7715,1115,2615,2610.166.200
23 sept. 201915,3015,6615,1715,5415,549.154.800
20 sept. 201915,7815,9515,3215,4115,4117.813.300
19 sept. 201916,5416,5515,6715,7215,7213.673.900
18 sept. 201916,5816,7116,1616,2716,2712.162.500
17 sept. 201917,1217,1216,5116,6316,6317.183.900
16 sept. 201917,0517,4717,0117,4217,4210.813.100
13 sept. 201917,2517,6017,0217,1417,1414.249.100
12 sept. 201917,3117,4816,8117,0017,0016.574.800
12 sept. 20190.3775 Dividendo
11 sept. 201917,2517,8516,7517,8417,4620.562.200
10 sept. 201916,3017,1116,2617,1016,7421.902.500
09 sept. 201915,4916,2615,4216,1815,8416.072.900
06 sept. 201915,5815,6615,3115,3915,0612.993.700
05 sept. 201915,1215,7515,1215,3114,9916.466.700
04 sept. 201914,5514,9514,5214,9114,5910.116.100
03 sept. 201914,6514,6514,3114,3914,0911.889.300
30 ago. 201914,9715,2514,7114,7614,4510.167.200
29 ago. 201914,7815,1014,7414,9114,5914.414.400
28 ago. 201914,2514,7614,2014,6214,3117.208.600
27 ago. 201914,8114,8414,2814,3014,0012.967.200
26 ago. 201915,0015,0914,6814,7114,4011.042.600
23 ago. 201915,3415,5314,8414,9414,6218.805.500
22 ago. 201915,6015,8715,4715,5615,2315.188.900
21 ago. 201915,5715,6615,3515,3815,0516.189.300
20 ago. 201916,1216,1615,3615,3615,0320.307.500
19 ago. 201916,1316,3015,9116,1315,7913.828.000
16 ago. 201916,2516,4215,9015,9815,6414.808.600
15 ago. 201916,6916,9415,8016,1615,8223.129.100
14 ago. 201916,4017,1915,8216,8016,4465.059.000
13 ago. 201919,1620,2518,8619,3618,9515.827.000
12 ago. 201919,4119,4718,9519,2818,8711.823.700
09 ago. 201920,2820,3419,3619,4319,0211.805.600
08 ago. 201920,5520,7520,1820,3219,897.433.400
07 ago. 201920,5320,6620,1520,4420,017.865.600
06 ago. 201920,7620,8820,4120,8520,417.684.500
05 ago. 201920,9520,9819,8020,6320,1916.221.900
02 ago. 201921,1521,5821,0321,2920,847.022.700
01 ago. 201922,7222,8521,0821,2120,7611.948.700
31 jul. 201922,5122,9922,3722,7322,2510.380.700
30 jul. 201922,5922,6722,0422,5322,056.236.200
29 jul. 201922,9523,0022,3322,6922,215.448.300
26 jul. 201922,8422,9322,4222,8722,395.135.700
25 jul. 201923,1523,2522,5422,7722,297.162.200
24 jul. 201922,6123,4022,5623,2522,768.578.800
23 jul. 201922,2022,6922,1822,6022,126.295.300
22 jul. 201922,1822,5721,8922,0921,626.439.400
19 jul. 201921,6022,2821,5622,1021,637.685.100
18 jul. 201921,3721,6021,0921,5521,096.462.800
17 jul. 201922,0122,0221,4021,5221,067.144.500
16 jul. 201922,0422,3821,9222,0321,567.831.100
15 jul. 201921,9522,3921,8622,0421,576.950.500
12 jul. 201921,4522,2121,4521,9121,457.459.000
11 jul. 201921,2421,4321,0321,4020,956.225.300
10 jul. 201921,3521,3921,1321,1820,736.080.400
09 jul. 201921,5721,9621,2321,2320,7810.040.200
08 jul. 201921,6921,8221,4221,6721,217.395.300
05 jul. 201921,2221,8321,2221,7021,245.873.600
03 jul. 201921,1321,4620,9821,2720,824.552.800
*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