Mercados españoles cerrados en 11 mins

MGM Resorts International (MGM)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
42,31-0,40 (-0,94%)
A partir del 11:19AM EDT. Mercado abierto.
Intervalo de fechas:
25 abr 2023 - 25 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 abr 202442,3742,5542,0642,3142,31516.755
24 abr 202443,0743,2842,1342,7142,712.617.000
23 abr 202442,6943,1342,4742,8542,851.791.200
22 abr 202443,0043,0542,0742,4342,432.639.100
19 abr 202442,1142,7542,0042,4242,422.657.800
18 abr 202441,8942,7641,5242,0442,043.502.800
17 abr 202443,0543,0542,0242,0342,032.523.100
16 abr 202442,8043,0642,4342,7042,702.984.400
15 abr 202443,0843,9542,6542,8542,853.970.900
12 abr 202444,1244,1442,3442,4842,484.499.900
11 abr 202444,4745,0244,1344,7244,722.692.700
10 abr 202445,4245,4944,2944,6844,683.056.000
09 abr 202446,3946,6246,0246,4146,412.223.900
08 abr 202446,7547,1146,1446,3046,302.275.700
05 abr 202445,8646,6445,7646,5346,531.923.100
04 abr 202447,3347,4545,8345,8645,862.701.200
03 abr 202446,1547,2446,0746,7546,752.623.900
02 abr 202447,0447,1346,3346,4246,422.901.400
01 abr 202447,4948,2547,3147,7847,783.123.500
28 mar 202446,9347,5546,7447,2147,213.079.500
27 mar 202447,0047,1245,9946,6046,603.222.900
26 mar 202445,3646,5945,0746,4646,464.319.500
25 mar 202444,4644,8244,2344,5544,552.276.600
22 mar 202444,7244,9544,3344,4744,471.857.500
21 mar 202444,9345,3444,6344,7544,752.508.100
20 mar 202444,4344,7943,9744,6144,612.565.100
19 mar 202444,1244,4843,7144,4744,472.715.100
18 mar 202443,1044,4542,9644,1244,124.302.200
15 mar 202442,4243,4942,2242,8842,885.188.600
14 mar 202442,5843,5342,5042,7742,773.944.800
13 mar 202442,6343,1142,6342,8642,862.406.500
12 mar 202442,7743,2842,6342,8042,802.659.000
11 mar 202442,4643,0542,3142,6442,642.247.800
08 mar 202443,1043,6242,3642,4742,472.765.200
07 mar 202442,2243,1042,2242,9142,912.969.200
06 mar 202442,3942,5841,9242,0342,032.644.700
05 mar 202441,6342,6841,2541,9941,993.948.200
04 mar 202442,6742,7542,0042,0142,013.154.300
01 mar 202442,9543,0942,1942,9642,964.056.400
29 feb 202442,6743,3642,3443,2843,284.264.400
28 feb 202441,6442,2941,6042,1942,194.142.500
27 feb 202442,1742,3241,6442,0042,003.206.200
26 feb 202442,4942,8641,6241,7541,753.383.800
23 feb 202442,3543,2042,3442,5842,583.434.300
22 feb 202442,8842,9742,3642,4342,433.277.700
21 feb 202442,2042,6541,9542,3042,303.681.700
20 feb 202442,3242,6141,7442,3642,364.321.500
16 feb 202442,6142,9141,9842,5442,546.156.400
15 feb 202442,9343,4542,5143,1043,105.746.100
14 feb 202444,1044,4541,6842,8042,8016.791.700
13 feb 202445,6145,9645,0445,6645,666.891.100
12 feb 202446,9647,5346,6347,0247,023.913.700
09 feb 202446,6746,8646,2146,7446,743.889.200
08 feb 202445,5046,5045,2746,4346,435.538.300
07 feb 202444,8044,9844,3444,7244,723.918.100
06 feb 202444,8845,3944,5444,6944,694.168.300
05 feb 202444,4744,8043,9344,5144,513.149.700
02 feb 202444,3245,2343,5044,8844,884.084.200
01 feb 202443,9844,7343,6244,7144,715.235.400
31 ene 202443,6144,5343,1643,3743,374.527.700
30 ene 202443,7143,9043,4543,6643,662.726.700
29 ene 202443,6243,9443,2443,8543,852.912.500
26 ene 202443,8343,9443,4543,6543,653.475.700
25 ene 202443,5644,1043,3143,6243,624.086.900
24 ene 202443,6143,6642,7742,8642,863.855.400
23 ene 202443,0243,3442,4643,0543,053.365.700
22 ene 202443,2143,5442,4542,5642,564.245.500
19 ene 202443,0543,2642,2643,0043,005.465.300
18 ene 202442,1542,9041,8642,8642,864.547.500
17 ene 202441,6141,9441,2741,6341,635.221.000
16 ene 202442,0042,5041,7442,2742,275.546.200
12 ene 202443,2543,6242,3042,3742,374.404.500
11 ene 202443,3743,7542,4843,4143,414.263.100
10 ene 202444,4644,8443,3843,4943,495.589.200
09 ene 202445,1845,3344,2644,6144,614.902.600
08 ene 202444,7445,9144,7245,9145,913.604.300
05 ene 202444,0745,3644,0744,8344,833.204.200
04 ene 202444,0644,5143,8144,3544,353.454.000
03 ene 202444,7744,8343,4944,2544,254.054.800
02 ene 202444,2945,9144,1645,4845,484.204.600
29 dic 202344,9545,2344,5844,6844,682.634.000
28 dic 202344,7445,5844,7345,0545,052.293.000
27 dic 202344,5644,9944,2844,7944,792.742.700
26 dic 202344,3644,8244,3544,6644,662.292.700
22 dic 202344,4744,8244,2444,3844,383.022.300
21 dic 202344,2444,6743,8744,4944,493.946.000
20 dic 202344,7645,0843,4443,4943,494.338.000
19 dic 202343,7745,3143,6845,0245,024.995.700
18 dic 202343,1843,9543,1543,5443,544.249.800
15 dic 202344,3144,6043,0643,1043,1010.521.600
14 dic 202344,0045,5843,9944,6644,666.447.300
13 dic 202343,3743,9042,3743,7543,755.467.500
12 dic 202343,4843,6543,0943,3743,374.050.300
11 dic 202341,3043,6241,3043,5443,547.063.300
08 dic 202339,9141,4539,7641,4241,425.918.400
07 dic 202339,4740,1239,4639,8139,813.356.400
06 dic 202339,6740,3839,3139,3739,373.951.200
05 dic 202340,0240,1239,0939,1339,135.098.400
04 dic 202340,5041,4040,1940,3540,354.937.000
01 dic 202339,3240,8839,2640,8440,845.347.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...