Mercados españoles cerrados

MediaAlpha, Inc. (MAX)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
19,10+0,10 (+0,55%)
A partir del 03:59PM EDT. Mercado abierto.
Intervalo de fechas:
24 abr 2023 - 24 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 abr 202419,0019,3018,9119,1019,10166.015
23 abr 202419,2319,6318,9619,0019,00329.400
22 abr 202419,1719,1718,6219,1119,11160.300
19 abr 202418,4219,1318,2819,0419,04215.000
18 abr 202417,9718,9917,8618,5618,56350.300
17 abr 202419,4519,6218,0718,1118,11254.600
16 abr 202419,1519,3018,8419,2819,28315.300
15 abr 202420,0620,2719,1819,2319,23173.000
12 abr 202420,0021,3019,8420,0620,06684.900
11 abr 202418,8420,4918,8420,1220,121.035.200
10 abr 202417,9419,0317,5818,8318,83385.300
09 abr 202418,6318,8618,2818,3018,30187.200
08 abr 202418,5618,6418,0818,6118,61418.400
05 abr 202418,5618,8518,2918,4418,44366.700
04 abr 202419,4719,4818,3418,4618,46286.600
03 abr 202419,5819,9719,3019,4119,41335.500
02 abr 202419,7720,0319,1019,7119,71308.300
01 abr 202420,5120,5119,9320,1120,11285.200
28 mar 202420,1921,0720,0120,3720,37724.200
27 mar 202419,9620,2219,8220,0020,00224.200
26 mar 202420,2120,3419,7719,8619,86196.000
25 mar 202420,0220,2519,8320,1020,10254.600
22 mar 202420,4120,4820,0120,1020,10207.900
21 mar 202420,1220,4619,9620,3120,31218.400
20 mar 202419,0220,1319,0220,1120,11248.300
19 mar 202419,0619,5718,7719,3419,34286.300
18 mar 202419,8319,9218,7519,0619,06295.600
15 mar 202419,5320,2619,2119,8319,83440.300
14 mar 202419,6819,9519,4619,6719,67437.800
13 mar 202419,6319,9619,2419,7019,70300.500
12 mar 202419,5520,2419,4819,7519,75385.500
11 mar 202419,4719,7419,1119,4719,47333.000
08 mar 202419,4920,0718,9219,4519,451.066.300
07 mar 202421,4322,8121,2421,7521,75298.400
06 mar 202421,4721,6620,9521,3121,31138.600
05 mar 202421,1621,7521,1421,3721,37178.300
04 mar 202421,6021,7821,1821,4121,41232.800
01 mar 202420,8821,8520,7121,5521,55310.800
29 feb 202420,7621,0020,1620,7520,75361.000
28 feb 202421,2721,5620,7720,7920,79241.500
27 feb 202421,8421,9120,8321,4621,46406.900
26 feb 202421,9222,3819,9721,5521,55595.500
23 feb 202419,9520,2519,3420,0220,02448.900
22 feb 202418,9520,0518,0519,9519,95914.700
21 feb 202417,1020,0117,0519,7119,711.349.100
20 feb 202415,7716,1215,7015,8015,80259.400
16 feb 202415,7416,4215,4516,1216,12201.100
15 feb 202415,4316,0515,2315,9415,94217.200
14 feb 202414,6115,3614,6115,2915,29350.400
13 feb 202414,1514,6514,0514,5114,51230.000
12 feb 202414,2614,6114,1214,5614,56269.900
09 feb 202413,8914,4013,8914,2014,20153.200
08 feb 202412,7513,8412,7513,7513,75232.800
07 feb 202412,7913,1612,5512,6412,64138.200
06 feb 202412,1512,8212,1512,7512,75184.400
05 feb 202412,5212,5912,2212,2612,2658.300
02 feb 202412,8012,9412,4912,6712,67117.800
01 feb 202412,8713,3112,8712,9312,93123.400
31 ene 202412,5913,0112,4412,7512,75109.300
30 ene 202412,9412,9412,4112,6812,6881.400
29 ene 202412,7813,3212,6113,0613,06138.500
26 ene 202412,8713,1612,7512,7712,77104.400
25 ene 202412,9313,2512,5912,7412,74134.200
24 ene 202412,2012,9511,9212,7412,74222.100
23 ene 202411,3912,1511,0712,0012,00147.100
22 ene 202411,0211,5010,8611,3011,30155.400
19 ene 202411,0111,0310,7210,8510,8568.000
18 ene 202410,9511,0910,7710,9510,9597.000
17 ene 202410,6011,0510,6010,9510,95111.600
16 ene 202410,3410,6910,2610,6910,69181.000
12 ene 202410,9410,9410,3710,4510,45112.500
11 ene 202410,9311,0410,4110,7510,75117.400
10 ene 202411,1811,3210,5811,0011,00231.000
09 ene 202410,9611,1510,5210,8610,86122.500
08 ene 202411,1311,3610,8911,1311,13169.200
05 ene 202410,8911,5310,8911,1911,19145.700
04 ene 202410,9411,0810,8111,0111,01101.100
03 ene 202410,9811,1210,7410,8510,8573.900
02 ene 202410,9911,3510,9311,0211,0298.900
29 dic 202311,6611,6911,1111,1511,1553.900
28 dic 202311,7311,8511,5011,6111,6182.800
27 dic 202311,6311,8111,5311,8011,8072.900
26 dic 202311,3811,5711,2311,5511,5565.100
22 dic 202311,7311,7511,4111,4411,4485.400
21 dic 202311,0911,6510,9211,6311,6399.500
20 dic 202311,4311,6511,0511,0811,08116.100
19 dic 202310,7811,4410,6011,3711,37150.800
18 dic 202311,1211,2010,6310,6710,67133.800
15 dic 202310,8511,0410,5710,9710,97342.900
14 dic 202310,7611,0210,4510,7010,70188.900
13 dic 202310,8310,8510,2610,4710,47312.300
12 dic 202311,0211,0310,6610,8710,87127.400
11 dic 202310,8711,2410,8011,0511,05283.600
08 dic 202310,5711,0410,5710,8910,89207.700
07 dic 202310,4810,669,9610,6410,64258.500
06 dic 202310,4710,5310,2210,3610,36131.200
05 dic 202310,3810,6210,2310,4410,44106.700
04 dic 202310,3010,6510,2210,5010,50134.500
01 dic 202310,1310,309,8810,2910,29256.000
30 nov 20239,9310,309,7610,1210,12225.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...