Mercados españoles cerrados en 3 hrs 39 min

Mattel, Inc. (MAT)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
19,76+0,36 (+1,86%)
Al cierre: 04:00PM EDT
19,60 -0,16 (-0,81%)
Después del cierre: 07:23PM EDT
Intervalo de fechas:
28 mar 2023 - 28 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 mar 202419,5019,7619,4919,7619,761.631.700
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
29 ene 202418,3518,4018,1418,3218,322.570.400
26 ene 202418,2618,6718,2218,3518,353.391.500
25 ene 202417,9618,1917,8018,1018,103.614.700
24 ene 202417,8617,8917,6917,8417,842.021.800
23 ene 202417,8618,0217,6917,8217,821.680.500
22 ene 202417,9818,0417,6717,7917,792.178.500
19 ene 202417,6817,9117,4917,8717,873.429.000
18 ene 202417,5317,7117,3817,6717,672.183.800
17 ene 202417,1917,6616,9817,4117,414.874.600
16 ene 202418,0618,1717,6617,8817,882.777.300
12 ene 202418,4118,5518,1818,2518,252.477.400
11 ene 202418,4218,5218,2118,2918,291.623.000
10 ene 202418,2918,4718,2318,4618,461.751.500
09 ene 202418,3518,5118,2618,3018,301.980.100
08 ene 202418,1618,5018,1218,5018,501.750.000
05 ene 202418,1818,3418,0318,1818,182.580.100
04 ene 202418,0018,3917,9018,2218,223.628.400
03 ene 202418,5418,6018,2318,3418,342.394.800
02 ene 202418,8019,1118,6218,7718,772.049.200
29 dic 202319,0719,2318,7518,8818,881.718.300
28 dic 202318,9419,1518,8619,1319,132.034.000
27 dic 202319,1019,1618,9318,9918,991.800.800
26 dic 202319,1219,1819,0219,1019,101.386.600
22 dic 202319,0119,2118,9119,1219,121.525.300
21 dic 202318,9419,0818,8519,0519,051.745.100
20 dic 202319,2419,3518,7118,7718,773.321.700
19 dic 202319,4519,5719,2419,2919,291.822.400
18 dic 202319,0419,3718,9319,3619,362.307.600
15 dic 202319,1019,1618,7819,0319,034.732.400
14 dic 202319,3219,7218,9719,0819,082.867.800
13 dic 202318,6019,2018,4519,0019,003.104.700
12 dic 202318,5118,7018,1918,5918,596.398.600
11 dic 202318,8718,9618,5818,9118,912.559.100
08 dic 202319,0319,2018,8518,9018,903.890.500
07 dic 202319,0119,1718,8519,1019,101.777.400
06 dic 202319,0019,2518,9118,9718,971.832.100
05 dic 202319,3919,4518,9018,9018,902.048.800
04 dic 202319,4119,7019,3819,5019,502.011.800
01 dic 202319,0019,4918,9319,4819,481.662.800
30 nov 202319,1719,2818,9319,0019,001.860.100
29 nov 202319,0019,2618,9419,1619,162.285.300
28 nov 202318,6719,0518,5718,9218,921.898.300
27 nov 202318,6618,8018,4918,7118,711.773.500
24 nov 202318,5018,7818,4118,7718,77870.800
22 nov 202318,2418,6118,2118,5518,552.391.500
21 nov 202318,3018,3318,0318,1918,193.592.400
20 nov 202318,7518,7518,3818,4018,402.909.000
17 nov 202318,9419,0818,5318,7418,743.014.300
16 nov 202319,1919,1918,5718,9118,913.415.600
15 nov 202318,8519,4018,7619,1619,164.803.300
14 nov 202318,6618,9318,5118,7918,794.961.200
13 nov 202318,4818,5018,1518,2418,242.431.600
10 nov 202318,7918,8418,2818,4918,493.555.800
09 nov 202319,1519,1518,6418,7018,702.375.100
08 nov 202319,2019,2618,8619,0319,034.117.900
07 nov 202319,1919,3419,1219,1719,172.709.300
06 nov 202319,5219,7019,1519,2319,232.643.000
03 nov 202319,6819,7819,3719,4219,423.012.500
02 nov 202319,4719,9119,2719,4119,413.290.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...