Mercados españoles cerrados

Methode Electronics, Inc. (MEI)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
12,19-0,41 (-3,25%)
Al cierre: 04:00PM EDT
12,19 0,00 (0,00%)
Después del cierre: 05:50PM EDT
Intervalo de fechas:
30 abr 2023 - 30 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 abr 202412,5212,6612,1812,1912,19278.700
29 abr 202412,3412,6212,2612,6012,60353.500
26 abr 202412,1512,3412,0812,2212,22310.100
25 abr 202412,1512,2411,8412,1312,13429.200
24 abr 202412,1112,4011,9212,2912,29487.600
23 abr 202411,2512,0911,2512,0612,06577.500
22 abr 202411,6611,7711,0911,3111,31460.600
19 abr 202412,2112,4711,5711,6311,63578.600
18 abr 202412,2612,4612,2312,3012,30304.000
17 abr 202412,3312,6012,2112,2212,22510.600
16 abr 202412,4512,5712,2012,2412,24396.400
15 abr 202412,4812,7012,3412,5712,57488.700
12 abr 202412,4612,6412,2912,5212,52517.100
11 abr 202412,2812,7312,2012,5712,57443.300
11 abr 20240.14 Dividendo
10 abr 202412,2212,4311,9012,2312,09838.900
09 abr 202412,3812,7112,1712,6112,47578.400
08 abr 202412,1312,7512,0612,5812,44517.800
05 abr 202411,8112,1611,8112,0411,90588.600
04 abr 202411,9612,1811,7811,8311,69697.900
03 abr 202411,5611,8711,5611,8411,70388.800
02 abr 202411,9112,1011,5011,6611,53676.800
01 abr 202412,1512,3212,0412,1111,97754.100
28 mar 202411,7812,1911,7712,1812,04574.400
27 mar 202411,3111,8111,3111,7811,65600.100
26 mar 202411,5411,6411,2111,2111,08775.500
25 mar 202412,0912,1211,3211,4511,32836.100
22 mar 202412,0612,3011,8812,0411,90633.600
21 mar 202412,3112,6511,9312,0711,931.124.500
20 mar 202412,2112,2811,6612,2312,092.075.100
19 mar 202411,5612,4911,4012,0011,862.850.400
18 mar 202412,5112,7311,2611,6311,502.588.300
15 mar 202412,4412,6512,2312,5212,381.256.300
14 mar 202413,0213,2612,4512,5212,38738.300
13 mar 202413,2213,4812,8713,1613,01560.600
12 mar 202413,5913,6713,1213,2613,11718.700
11 mar 202414,0714,6713,5613,6913,53697.200
08 mar 202414,5114,6913,9514,1213,96993.200
07 mar 202417,4517,4513,0914,4914,322.493.000
06 mar 202420,7921,0520,6721,0420,80269.700
05 mar 202420,6020,8520,4320,5120,28154.700
04 mar 202421,5821,6520,7920,8120,57217.100
01 mar 202421,3521,7721,0221,6021,35183.700
29 feb 202421,5421,8621,2121,3021,06293.500
28 feb 202421,2221,5121,1921,1920,95123.400
27 feb 202421,3421,5121,2121,4221,17142.800
26 feb 202421,1421,4721,1121,2020,96196.000
23 feb 202421,1821,3720,9121,2120,97156.200
22 feb 202421,9922,0021,1721,2220,98547.100
21 feb 202422,0822,2021,8821,9621,71184.300
20 feb 202421,6322,2021,6322,1921,94202.000
16 feb 202421,8222,0621,7721,9321,68234.500
15 feb 202421,3721,9921,2421,9821,73275.100
14 feb 202420,8221,2420,6821,2020,96217.400
13 feb 202421,0621,2819,9120,4320,20393.000
12 feb 202421,0521,8721,0521,8221,57342.700
09 feb 202420,9521,2820,8921,0420,80435.800
08 feb 202420,7021,1120,6220,9420,70144.900
07 feb 202421,0621,0620,5920,6820,44216.600
06 feb 202420,6821,2920,6821,0420,80173.900
05 feb 202420,7120,9420,3320,7820,54219.300
02 feb 202421,1321,3421,0221,0320,79186.100
01 feb 202420,8621,4620,8521,4621,21276.300
31 ene 202421,5721,7420,7520,7620,52473.000
30 ene 202421,5421,7521,4921,5621,31253.600
29 ene 202421,2321,6520,9421,5721,32154.700
26 ene 202421,3021,4321,1621,2821,04189.500
25 ene 202421,3721,4721,0621,2020,96134.300
24 ene 202421,9421,9420,9721,0420,80177.000
23 ene 202421,6721,8621,4721,5821,33237.600
22 ene 202421,1121,4921,1121,3821,14312.300
19 ene 202420,8120,8720,4920,8620,62167.300
18 ene 202420,5020,7120,2120,6920,45255.500
17 ene 202420,1520,3220,0920,3020,07355.400
16 ene 202420,2820,4720,1120,3620,13431.000
12 ene 202420,8320,9420,3520,4920,26188.600
11 ene 202420,6220,6220,3120,5020,27277.000
11 ene 20240.14 Dividendo
10 ene 202421,0321,2120,7220,7620,38298.100
09 ene 202421,0421,1320,8321,0120,63220.200
08 ene 202420,9621,5920,9421,3620,97270.800
05 ene 202420,6621,2220,6120,9820,60255.900
04 ene 202421,1021,1720,6720,8520,47298.200
03 ene 202422,0322,0320,7721,0420,66323.700
02 ene 202422,5022,7422,1822,3021,90291.700
29 dic 202322,9023,0722,7322,7322,32264.900
28 dic 202322,9723,0922,8922,9922,57305.700
27 dic 202323,2123,4122,9823,1022,68237.200
26 dic 202322,6823,2222,6123,1322,71264.500
22 dic 202322,5522,8422,4922,5222,11265.900
21 dic 202322,1022,4521,9522,3521,95347.200
20 dic 202322,2222,7221,9321,9621,56264.000
19 dic 202322,1522,5422,0922,4021,99274.600
18 dic 202322,4022,4021,8122,0421,64289.400
15 dic 202322,7022,7122,0522,2821,881.258.800
14 dic 202322,3222,9722,0622,6022,19431.400
13 dic 202321,1721,8621,0221,8621,46637.600
12 dic 202321,1121,6121,0221,3120,92395.700
11 dic 202321,6022,1121,0221,2320,85603.100
08 dic 202321,5722,0421,3021,5221,13805.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...