Mercados españoles cerrados

Masco Corporation (MAS)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
69,85-0,02 (-0,03%)
Al cierre: 04:00PM EDT
69,40 -0,45 (-0,64%)
Después del cierre: 07:55PM EDT
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202469,8370,3169,2869,8569,851.921.800
25 abr 202468,2970,3267,7969,8769,872.810.600
24 abr 202470,0571,5068,5669,7469,744.613.800
23 abr 202472,2373,2071,6973,0173,012.540.600
22 abr 202472,4072,9971,6072,0272,022.073.800
19 abr 202472,3272,8971,6271,9171,911.809.300
18 abr 202473,0673,7772,1472,2272,221.890.500
17 abr 202473,2673,2671,8272,3672,361.661.700
16 abr 202472,6172,7471,6372,5672,561.944.000
15 abr 202474,4474,5772,3973,0673,061.944.800
12 abr 202472,8273,5772,7973,5573,551.888.900
11 abr 202474,3674,3973,4873,4873,481.666.400
10 abr 202474,5875,3373,6973,9973,992.693.300
09 abr 202477,3377,3375,2976,7376,731.181.100
08 abr 202477,2377,5476,9677,1277,121.147.200
05 abr 202476,8477,2576,2876,9076,901.387.600
04 abr 202478,7678,9276,3676,5876,581.735.500
03 abr 202477,0878,5376,8877,9077,901.252.200
02 abr 202476,9077,2375,8977,1877,181.406.600
01 abr 202478,8078,9077,3977,6977,691.508.200
28 mar 202477,8878,9477,7878,8878,881.709.400
27 mar 202477,1278,0176,9077,8577,851.715.300
26 mar 202476,0377,0475,9676,5976,591.582.900
25 mar 202477,1677,2675,9876,0176,011.996.400
22 mar 202478,1678,3576,9177,1077,101.627.600
21 mar 202477,3078,8576,6578,1878,183.504.800
20 mar 202475,4476,3075,1876,2376,232.401.500
19 mar 202473,8775,4473,8775,3675,362.817.000
18 mar 202474,4674,5773,6273,8873,882.147.900
15 mar 202472,9774,5572,6174,1674,168.228.800
14 mar 202474,7675,1573,3073,9273,922.575.900
13 mar 202475,4675,6274,7975,0975,092.555.400
12 mar 202475,2676,2474,8175,5675,562.326.900
11 mar 202476,3476,6674,9475,1675,162.674.600
08 mar 202477,4978,2776,7076,8876,881.336.600
07 mar 202476,9877,9676,7877,1477,142.005.200
06 mar 202476,9877,2875,1976,4276,423.796.700
05 mar 202477,5077,9576,2276,6076,602.053.600
04 mar 202477,3878,2977,3077,8877,881.750.800
01 mar 202476,4577,6476,3177,6077,601.480.500
29 feb 202476,9777,0675,9676,7676,762.080.000
28 feb 202476,5077,3376,2476,7076,702.032.100
27 feb 202475,7476,7375,4876,6376,631.821.400
26 feb 202474,8775,3974,6575,3175,311.360.500
23 feb 202474,5275,3474,3674,9474,941.472.800
22 feb 202474,1574,8974,0774,3374,331.545.200
21 feb 202473,7774,0473,1573,5973,591.247.200
21 feb 20240.29 Dividendo
20 feb 202472,7774,0872,5373,9773,681.933.300
16 feb 202472,7073,7972,2673,1672,871.830.700
15 feb 202474,1274,1273,3073,4873,191.549.800
14 feb 202473,3073,5872,4873,4773,181.963.600
13 feb 202471,1873,4370,9072,4772,193.184.900
12 feb 202472,8273,2971,9173,2572,963.095.500
09 feb 202473,7474,2072,1772,6172,333.772.900
08 feb 202474,2476,4373,0573,3273,036.106.700
07 feb 202469,5170,8269,4270,4470,163.561.200
06 feb 202467,9568,8067,8568,7868,511.458.600
05 feb 202467,7668,4867,3967,9967,721.750.300
02 feb 202467,9469,0567,4768,6768,401.324.100
01 feb 202467,8669,1567,1469,1268,851.411.100
31 ene 202468,3268,6767,0467,2967,032.066.700
30 ene 202468,0269,0868,0268,5168,241.243.800
29 ene 202467,1768,3967,1768,3968,121.430.800
26 ene 202467,2067,5566,8067,2566,991.050.400
25 ene 202466,3367,2065,9467,1866,921.614.700
24 ene 202467,4467,4865,4065,4765,211.948.200
23 ene 202468,6068,9166,6267,0366,771.830.700
22 ene 202468,6669,4568,6669,0468,77932.700
19 ene 202468,4568,4567,4568,0667,791.935.200
18 ene 202467,6668,2667,1568,2067,931.128.000
17 ene 202466,9167,5266,6267,3067,041.395.800
16 ene 202466,5967,4966,1767,4667,201.524.600
12 ene 202468,6068,6066,7467,2867,021.227.400
11 ene 202467,9768,3167,1368,1267,851.176.100
10 ene 202467,3368,2467,2468,1867,911.477.700
09 ene 202466,1367,3265,9367,2266,961.359.200
08 ene 202465,3366,8865,2066,8166,552.031.500
05 ene 202464,0265,3763,8665,0364,781.529.200
04 ene 202463,6064,9063,6064,2363,982.584.100
03 ene 202465,5765,8164,1964,2764,023.261.800
02 ene 202466,3367,2565,6466,5766,311.879.200
29 dic 202366,9267,4166,7866,9866,721.079.000
28 dic 202367,3567,4466,7967,1766,91995.100
27 dic 202367,3567,6067,1067,2867,02883.500
26 dic 202367,2167,3966,9567,2767,011.055.900
22 dic 202367,6967,6967,0867,2266,961.147.000
21 dic 202367,7468,0666,5367,3867,121.683.500
20 dic 202368,0568,6167,0067,0466,781.675.500
19 dic 202368,4568,5167,8468,1067,831.558.200
18 dic 202369,0469,0467,5967,9567,681.770.500
15 dic 202368,9269,6668,2468,6468,374.637.500
14 dic 202367,3469,5867,2569,3269,053.012.200
13 dic 202364,3466,6764,0666,3166,052.018.700
12 dic 202364,3564,6764,1364,3464,091.171.000
11 dic 202364,1264,3663,8263,9863,731.232.900
08 dic 202363,5364,1863,4564,0063,751.094.300
07 dic 202363,4263,5562,9563,3963,141.185.800
06 dic 202362,7863,7562,7863,4363,181.294.200
05 dic 202362,2462,5961,9162,2862,041.228.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...