Mercados españoles cerrados
IBEX 35
11.540,20 +140,00 (+1,23%) Euro Stoxx 50
4.843,99 +29,91 (+0,62%) Dólar/Euro
1,1079 +0,0002 (+0,02%) Petróleo Brent
72,12 +0,15 (+0,21%) Oro
2.606,20 +25,60 (+0,99%) Bitcoin EUR
53.988,54 +1.383,59 (+2,63%)
Mastercard Incorporated (MA)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Intervalo de fechas:
14 sept 2023 - 14 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 13 sept 2024 | 493,10 | 496,85 | 491,45 | 493,36 | 493,36 | 2.204.700 |
| 12 sept 2024 | 486,95 | 492,88 | 483,00 | 492,11 | 492,11 | 2.299.500 |
| 11 sept 2024 | 486,52 | 489,11 | 477,84 | 488,18 | 488,18 | 2.480.000 |
| 10 sept 2024 | 487,10 | 488,33 | 482,33 | 488,02 | 488,02 | 2.234.100 |
| 09 sept 2024 | 480,50 | 489,21 | 479,57 | 487,09 | 487,09 | 2.343.600 |
| 06 sept 2024 | 477,11 | 480,44 | 474,71 | 476,12 | 476,12 | 2.116.200 |
| 05 sept 2024 | 483,14 | 484,16 | 473,11 | 477,36 | 477,36 | 2.293.500 |
| 04 sept 2024 | 482,09 | 486,17 | 481,18 | 483,14 | 483,14 | 2.156.300 |
| 03 sept 2024 | 482,47 | 486,69 | 480,04 | 482,12 | 482,12 | 2.063.700 |
| 30 ago 2024 | 481,84 | 485,74 | 479,65 | 483,34 | 483,34 | 2.982.100 |
| 29 ago 2024 | 474,47 | 481,92 | 474,47 | 480,80 | 480,80 | 1.893.400 |
| 28 ago 2024 | 475,00 | 476,41 | 468,87 | 471,80 | 471,80 | 1.445.300 |
| 27 ago 2024 | 471,08 | 475,50 | 468,22 | 474,99 | 474,99 | 1.635.900 |
| 26 ago 2024 | 468,10 | 470,53 | 467,00 | 468,64 | 468,64 | 1.434.400 |
| 23 ago 2024 | 470,30 | 470,34 | 461,90 | 466,44 | 466,44 | 1.986.300 |
| 22 ago 2024 | 469,49 | 470,91 | 466,70 | 468,82 | 468,82 | 1.538.200 |
| 21 ago 2024 | 468,54 | 469,09 | 464,52 | 468,00 | 468,00 | 2.105.900 |
| 20 ago 2024 | 468,13 | 469,67 | 465,51 | 469,12 | 469,12 | 1.763.300 |
| 19 ago 2024 | 469,00 | 470,15 | 465,52 | 466,98 | 466,98 | 1.690.800 |
| 16 ago 2024 | 468,00 | 470,26 | 466,04 | 468,88 | 468,88 | 1.921.900 |
| 15 ago 2024 | 465,10 | 469,00 | 464,00 | 468,71 | 468,71 | 2.130.500 |
| 14 ago 2024 | 459,26 | 460,54 | 456,07 | 460,16 | 460,16 | 1.654.100 |
| 13 ago 2024 | 458,14 | 459,64 | 454,89 | 459,36 | 459,36 | 1.816.100 |
| 12 ago 2024 | 457,77 | 458,46 | 453,89 | 455,69 | 455,69 | 1.760.000 |
| 09 ago 2024 | 455,58 | 458,80 | 453,46 | 456,78 | 456,78 | 1.760.200 |
| 08 ago 2024 | 452,24 | 456,27 | 451,03 | 455,58 | 455,58 | 1.585.400 |
| 07 ago 2024 | 450,53 | 456,92 | 449,04 | 449,84 | 449,84 | 2.059.800 |
| 06 ago 2024 | 443,22 | 455,45 | 442,11 | 448,30 | 448,30 | 2.758.900 |
| 05 ago 2024 | 455,00 | 461,30 | 439,59 | 442,00 | 442,00 | 4.496.700 |
| 02 ago 2024 | 460,22 | 466,75 | 458,61 | 462,02 | 462,02 | 3.808.100 |
| 01 ago 2024 | 465,46 | 467,50 | 459,19 | 462,41 | 462,41 | 2.590.100 |
| 31 jul 2024 | 462,00 | 474,00 | 457,54 | 463,71 | 463,71 | 4.313.600 |
| 30 jul 2024 | 443,77 | 448,73 | 443,01 | 447,45 | 447,45 | 2.266.900 |
| 29 jul 2024 | 438,80 | 442,92 | 435,42 | 441,30 | 441,30 | 2.248.600 |
| 26 jul 2024 | 432,28 | 440,78 | 432,11 | 438,18 | 438,18 | 2.039.600 |
| 25 jul 2024 | 433,94 | 437,70 | 429,56 | 429,60 | 429,60 | 2.384.300 |
| 24 jul 2024 | 434,00 | 435,86 | 428,86 | 432,45 | 432,45 | 3.764.800 |
| 23 jul 2024 | 448,05 | 448,74 | 441,11 | 441,72 | 441,72 | 2.385.500 |
| 22 jul 2024 | 445,41 | 448,85 | 443,25 | 447,94 | 447,94 | 2.111.700 |
| 19 jul 2024 | 451,22 | 451,24 | 443,57 | 443,69 | 443,69 | 2.121.700 |
| 18 jul 2024 | 448,75 | 455,43 | 447,48 | 448,72 | 448,72 | 3.339.900 |
| 17 jul 2024 | 442,40 | 451,52 | 442,06 | 451,16 | 451,16 | 2.925.000 |
| 16 jul 2024 | 446,94 | 447,16 | 439,70 | 443,53 | 443,53 | 2.846.600 |
| 15 jul 2024 | 440,33 | 444,40 | 438,74 | 444,00 | 444,00 | 1.727.700 |
| 12 jul 2024 | 437,40 | 442,23 | 437,32 | 440,11 | 440,11 | 2.645.600 |
| 11 jul 2024 | 432,00 | 437,77 | 430,11 | 436,42 | 436,42 | 4.032.600 |
| 10 jul 2024 | 434,61 | 437,41 | 429,05 | 433,64 | 433,64 | 4.760.900 |
| 09 jul 2024 | 446,65 | 447,58 | 442,79 | 444,70 | 444,70 | 1.608.400 |
| 09 jul 2024 | 0.66 Dividendo | |||||
| 08 jul 2024 | 449,28 | 450,61 | 445,00 | 446,24 | 445,58 | 1.802.700 |
| 05 jul 2024 | 447,11 | 449,95 | 444,28 | 449,49 | 448,83 | 2.220.700 |
| 03 jul 2024 | 445,32 | 449,29 | 444,28 | 448,18 | 447,52 | 3.192.400 |
| 02 jul 2024 | 435,00 | 444,76 | 435,00 | 444,65 | 443,99 | 2.061.300 |
| 01 jul 2024 | 440,80 | 442,47 | 435,55 | 437,61 | 436,96 | 3.149.700 |
| 28 jun 2024 | 444,64 | 448,30 | 438,72 | 441,16 | 440,51 | 4.105.000 |
| 27 jun 2024 | 448,57 | 448,70 | 442,00 | 442,75 | 442,10 | 3.313.800 |
| 26 jun 2024 | 452,75 | 454,68 | 451,39 | 452,38 | 451,71 | 2.451.400 |
| 25 jun 2024 | 458,48 | 460,31 | 453,80 | 455,65 | 454,98 | 2.529.600 |
| 24 jun 2024 | 454,93 | 463,07 | 454,93 | 456,96 | 456,28 | 2.597.100 |
| 21 jun 2024 | 452,19 | 455,30 | 450,26 | 454,85 | 454,18 | 5.062.400 |
| 20 jun 2024 | 451,06 | 454,48 | 448,36 | 452,51 | 451,84 | 3.006.800 |
| 18 jun 2024 | 447,06 | 451,20 | 446,70 | 450,11 | 449,44 | 2.636.500 |
| 17 jun 2024 | 442,43 | 449,34 | 441,68 | 448,11 | 447,45 | 2.351.900 |
| 14 jun 2024 | 443,34 | 444,96 | 441,20 | 444,63 | 443,97 | 2.161.500 |
| 13 jun 2024 | 443,00 | 445,15 | 439,32 | 445,00 | 444,34 | 2.916.600 |
| 12 jun 2024 | 451,49 | 452,50 | 441,60 | 443,00 | 442,34 | 2.738.900 |
| 11 jun 2024 | 447,84 | 449,25 | 445,11 | 449,04 | 448,38 | 1.777.300 |
| 10 jun 2024 | 448,42 | 450,17 | 444,37 | 449,25 | 448,59 | 1.954.500 |
| 07 jun 2024 | 449,45 | 453,00 | 447,26 | 449,79 | 449,12 | 1.664.700 |
| 06 jun 2024 | 448,49 | 449,78 | 444,63 | 448,68 | 448,02 | 1.887.100 |
| 05 jun 2024 | 446,80 | 447,57 | 442,31 | 446,66 | 446,00 | 2.157.000 |
| 04 jun 2024 | 443,36 | 444,88 | 441,32 | 444,77 | 444,11 | 2.096.600 |
| 03 jun 2024 | 443,48 | 445,00 | 437,89 | 443,19 | 442,53 | 2.123.800 |
| 31 may 2024 | 442,69 | 447,34 | 439,26 | 447,07 | 446,41 | 3.917.100 |
| 30 may 2024 | 442,21 | 444,19 | 440,67 | 442,10 | 441,45 | 2.189.900 |
| 29 may 2024 | 442,11 | 444,56 | 441,80 | 442,47 | 441,82 | 1.876.900 |
| 28 may 2024 | 450,00 | 450,63 | 442,40 | 445,08 | 444,42 | 2.670.800 |
| 24 may 2024 | 452,51 | 454,45 | 450,32 | 451,18 | 450,51 | 2.162.100 |
| 23 may 2024 | 456,52 | 458,05 | 450,44 | 451,21 | 450,54 | 2.084.600 |
| 22 may 2024 | 458,90 | 462,50 | 455,17 | 456,52 | 455,84 | 1.713.700 |
| 21 may 2024 | 457,91 | 460,39 | 455,63 | 459,10 | 458,42 | 2.166.000 |
| 20 may 2024 | 459,48 | 462,22 | 458,78 | 459,66 | 458,98 | 1.397.200 |
| 17 may 2024 | 460,45 | 461,69 | 458,11 | 460,27 | 459,59 | 1.985.900 |
| 16 may 2024 | 460,00 | 464,93 | 458,82 | 458,87 | 458,19 | 2.412.200 |
| 15 may 2024 | 452,79 | 458,60 | 452,79 | 458,00 | 457,32 | 2.437.800 |
| 14 may 2024 | 457,92 | 458,98 | 449,30 | 454,20 | 453,53 | 2.991.000 |
| 13 may 2024 | 456,93 | 458,72 | 455,51 | 457,76 | 457,08 | 2.069.300 |
| 10 may 2024 | 457,33 | 458,58 | 454,98 | 456,98 | 456,30 | 1.729.900 |
| 09 may 2024 | 453,55 | 456,03 | 453,55 | 455,49 | 454,82 | 1.970.100 |
| 08 may 2024 | 454,00 | 455,11 | 449,92 | 454,77 | 454,10 | 2.332.400 |
| 07 may 2024 | 451,76 | 453,30 | 447,53 | 453,06 | 452,39 | 2.345.300 |
| 06 may 2024 | 447,23 | 450,50 | 445,56 | 449,37 | 448,71 | 2.536.200 |
| 03 may 2024 | 444,91 | 445,26 | 436,90 | 443,58 | 442,92 | 3.711.500 |
| 02 may 2024 | 443,00 | 444,66 | 438,05 | 441,10 | 440,45 | 3.866.500 |
| 01 may 2024 | 445,80 | 448,98 | 438,38 | 442,07 | 441,42 | 4.979.100 |
| 30 abr 2024 | 456,26 | 457,72 | 450,88 | 451,20 | 450,53 | 2.698.800 |
| 29 abr 2024 | 460,95 | 461,59 | 455,68 | 457,10 | 456,42 | 2.120.700 |
| 26 abr 2024 | 462,91 | 464,82 | 460,94 | 462,42 | 461,74 | 1.963.300 |
| 25 abr 2024 | 460,94 | 464,00 | 456,72 | 462,11 | 461,43 | 2.006.500 |
| 24 abr 2024 | 465,29 | 468,15 | 460,35 | 462,50 | 461,82 | 4.043.100 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.