Mercados españoles cerrados en 4 hrs 17 min

Mattel, Inc. (MAT)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
17,82+0,71 (+4,15%)
Al cierre: 04:00PM EDT
17,87 +0,05 (+0,28%)
Después del cierre: 07:22PM EDT
Intervalo de fechas:
24 jun 2023 - 24 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 jun 202417,1817,9117,0217,8217,8228.520.800
20 jun 202417,0617,2016,9617,1117,112.108.700
18 jun 202417,1617,2716,9017,0717,072.429.300
17 jun 202417,1717,3016,9817,1917,192.075.400
14 jun 202416,9817,2516,9117,2317,232.942.600
13 jun 202417,3017,3516,9917,0617,062.831.400
12 jun 202417,5617,6617,2617,3217,322.097.900
11 jun 202417,3917,4117,1117,3317,332.323.200
10 jun 202417,5217,6617,4217,4717,472.290.700
07 jun 202417,6817,8017,5917,6117,612.160.800
06 jun 202417,5717,8017,4917,7717,771.823.300
05 jun 202417,6817,7217,3117,6217,622.165.900
04 jun 202417,7817,8817,6317,6817,682.031.500
03 jun 202417,8317,9717,7717,8317,832.623.200
31 may 202417,5017,8117,4617,7917,793.027.600
30 may 202417,5617,6317,4117,4817,482.455.900
29 may 202417,6317,7117,4117,5517,553.500.900
28 may 202417,5817,7417,3817,7217,724.371.400
24 may 202417,6517,6917,3917,5817,583.231.000
23 may 202417,8817,8817,3617,5317,533.371.000
22 may 202418,1818,2517,8617,8817,883.341.300
21 may 202418,3018,3618,1118,2718,273.078.700
20 may 202418,6018,6918,3018,3418,342.715.100
17 may 202418,6118,7018,5118,6218,621.599.200
16 may 202418,8318,8918,6518,6918,691.844.900
15 may 202419,1119,1518,7218,8018,802.675.200
14 may 202418,8919,0818,7319,0419,043.031.600
13 may 202418,8618,9818,7518,7918,793.091.500
10 may 202418,9018,9018,6018,6618,662.323.200
09 may 202418,7919,0418,7718,8718,872.462.500
08 may 202418,6118,9418,5918,7518,753.147.200
07 may 202418,7218,9918,7018,7218,723.150.000
06 may 202418,6218,9318,6018,6718,672.956.300
03 may 202418,5218,7518,4518,4518,452.231.200
02 may 202418,2218,5318,2018,4318,432.368.200
01 may 202418,3218,3617,9218,0818,082.946.300
30 abr 202418,3818,5218,2118,3218,323.540.100
29 abr 202418,3618,6518,3118,4918,492.358.400
26 abr 202418,4218,5418,2918,3618,363.032.200
25 abr 202419,1319,1317,9818,4718,474.165.000
24 abr 202419,2220,0719,0819,1819,186.388.200
23 abr 202418,6318,9318,5318,7318,733.709.400
22 abr 202418,1718,6518,0818,6218,623.633.100
19 abr 202418,0218,2517,9918,0518,051.971.800
18 abr 202418,1318,1818,0218,1718,173.636.800
17 abr 202418,0818,1717,9418,0518,052.450.400
16 abr 202418,0118,2017,9517,9717,972.818.300
15 abr 202418,5618,6318,0718,0918,092.677.700
12 abr 202418,4018,6118,3618,4318,431.874.400
11 abr 202418,6918,8618,3618,5618,562.983.000
10 abr 202418,9218,9718,6318,6918,694.448.800
09 abr 202419,3419,4719,1419,1619,161.542.300
08 abr 202419,2919,5419,2719,3519,351.559.200
05 abr 202419,5019,5819,2319,3119,311.935.300
04 abr 202419,5819,8119,3519,5119,512.520.500
03 abr 202419,6019,7319,3619,3819,382.333.700
02 abr 202419,5619,6619,3619,6219,623.046.000
01 abr 202419,7219,8819,6119,6819,681.941.500
28 mar 202419,7619,8319,6819,8119,811.833.800
27 mar 202419,5019,7619,4919,7619,761.632.300
26 mar 202419,4719,4719,3519,4019,402.131.500
25 mar 202419,4919,4919,2119,3519,351.370.700
22 mar 202419,6119,7019,2919,4419,442.259.800
21 mar 202419,5819,7919,4919,7119,712.001.100
20 mar 202419,8819,8819,3019,5419,542.509.300
19 mar 202419,3319,9519,3319,8919,893.578.400
18 mar 202419,1219,5119,0719,3419,342.942.400
15 mar 202419,2419,7019,1319,1719,179.872.500
14 mar 202420,2020,2119,1719,2719,274.800.200
13 mar 202420,2920,4820,1720,2020,202.765.000
12 mar 202420,1120,3019,9220,2720,272.832.500
11 mar 202419,7720,2519,5720,1220,123.072.500
08 mar 202419,7119,8519,6719,7919,792.243.700
07 mar 202419,4519,7919,2519,5519,552.337.500
06 mar 202419,4619,6519,3519,3919,391.485.700
05 mar 202419,2419,4319,0819,3619,361.738.500
04 mar 202419,5619,5919,3019,3419,341.758.100
01 mar 202419,6019,7219,3219,5219,522.150.600
29 feb 202419,7019,8819,6519,7019,702.617.400
28 feb 202419,4919,8619,4319,6619,663.096.700
27 feb 202419,6019,6519,4819,6119,611.980.100
26 feb 202419,6119,7119,3319,4619,462.427.900
23 feb 202419,7619,8619,6119,6319,633.196.600
22 feb 202419,7619,9219,6619,7219,722.832.800
21 feb 202419,3019,7119,2919,6619,663.740.500
20 feb 202419,0719,5519,0019,3419,344.015.600
16 feb 202418,9519,5118,8119,2519,253.136.000
15 feb 202419,3419,4918,9719,0219,022.761.000
14 feb 202418,9819,3018,9219,2919,294.281.400
13 feb 202418,6118,8918,4118,8418,844.933.200
12 feb 202418,9319,2518,8819,1719,175.121.800
09 feb 202418,8419,0118,4418,8918,895.311.200
08 feb 202419,0119,3418,5118,8718,877.507.200
07 feb 202418,5218,8718,3518,8118,814.644.100
06 feb 202418,5018,7218,3918,5218,524.471.400
05 feb 202418,5918,6818,3118,4718,472.915.500
02 feb 202418,7919,1918,5419,0219,025.697.900
01 feb 202417,9618,3617,8818,2718,273.558.900
31 ene 202418,1718,3417,8317,8917,892.325.500
30 ene 202418,2418,4818,1518,1618,162.243.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...