Mercados españoles cerrados en 6 hrs 18 min

Mohawk Industries, Inc. (MHK)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
116,37+0,75 (+0,65%)
Al cierre: 04:00PM EDT
116,30 -0,07 (-0,06%)
Después del cierre: 06:02PM EDT
Intervalo de fechas:
06 may 2023 - 06 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 2024118,57120,47115,85116,37116,37431.400
02 may 2024116,50116,50113,51115,62115,62480.100
01 may 2024115,13120,33114,48114,87114,87787.800
30 abr 2024116,67118,48115,11115,32115,32573.000
29 abr 2024115,65119,62115,65118,43118,431.027.300
26 abr 2024117,98120,49112,46115,45115,451.100.200
25 abr 2024109,59110,93107,06110,27110,27832.400
24 abr 2024112,05113,39110,04111,40111,40534.700
23 abr 2024110,09114,22109,92113,44113,44550.100
22 abr 2024109,35110,70108,90109,95109,95535.800
19 abr 2024108,21109,62108,21108,88108,88408.000
18 abr 2024109,65110,18107,42108,08108,08598.900
17 abr 2024110,38110,41108,19108,27108,27468.700
16 abr 2024110,89111,76109,13109,49109,49744.400
15 abr 2024114,15114,91110,63111,72111,72875.300
12 abr 2024116,40116,96112,73113,17113,17921.500
11 abr 2024120,31120,58117,62117,68117,68785.200
10 abr 2024120,93121,36118,86119,67119,67678.600
09 abr 2024124,26125,51122,97125,15125,15516.700
08 abr 2024123,25124,80122,85123,29123,29509.000
05 abr 2024122,26123,51121,49122,36122,36567.200
04 abr 2024128,08128,39121,81122,11122,11603.800
03 abr 2024124,64126,59124,54126,42126,42488.800
02 abr 2024126,55126,83124,34125,13125,13655.700
01 abr 2024130,81130,81128,45128,47128,47425.500
28 mar 2024128,99131,19128,87130,89130,89449.000
27 mar 2024126,07129,03126,07128,92128,92429.900
26 mar 2024126,08127,34125,01125,10125,10363.600
25 mar 2024125,52127,76124,97125,65125,65480.700
22 mar 2024126,25126,78124,74125,12125,12276.400
21 mar 2024124,63127,32124,21126,18126,18556.100
20 mar 2024120,97124,04120,32123,58123,58494.500
19 mar 2024118,81121,07118,81120,89120,89389.900
18 mar 2024118,00120,36116,96119,24119,24659.900
15 mar 2024116,17118,73116,10117,83117,831.265.400
14 mar 2024120,39121,22116,60116,95116,95734.000
13 mar 2024119,98123,08119,86121,56121,56632.500
12 mar 2024120,37121,76119,01119,65119,65546.400
11 mar 2024121,00121,69119,82120,34120,34542.400
08 mar 2024122,43122,79121,10121,66121,66580.300
07 mar 2024120,66122,74120,39121,56121,56388.700
06 mar 2024120,17120,17118,29119,97119,97525.600
05 mar 2024120,26122,59118,87118,91118,91699.300
04 mar 2024121,08123,27120,54120,83120,83667.800
01 mar 2024118,67122,52117,78121,41121,41981.100
29 feb 2024117,24119,33116,94118,62118,62837.500
28 feb 2024114,53117,64114,39116,11116,11694.100
27 feb 2024114,98115,90114,13115,05115,05568.900
26 feb 2024114,34115,51113,48113,88113,88506.500
23 feb 2024114,34115,21113,11114,94114,94332.900
22 feb 2024114,98114,98113,57113,93113,93561.000
21 feb 2024113,62114,29112,90113,74113,74598.300
20 feb 2024113,82115,06113,56114,07114,07842.800
16 feb 2024114,57117,11114,20115,42115,42710.100
15 feb 2024117,99118,36116,23116,45116,45641.400
14 feb 2024117,08117,08114,32116,69116,69867.400
13 feb 2024112,81115,92112,12115,28115,281.447.600
12 feb 2024113,82117,80111,67117,24117,241.502.800
09 feb 2024105,59111,80101,83110,01110,012.002.800
08 feb 2024109,25111,36109,25109,61109,611.034.000
07 feb 2024107,83110,18107,48108,96108,96817.600
06 feb 2024105,79108,14105,53106,81106,81601.300
05 feb 2024107,02108,27104,78106,35106,35785.700
02 feb 2024106,94110,06106,72108,93108,93921.900
01 feb 2024105,19110,07105,19110,02110,021.226.900
31 ene 2024103,70106,54103,13104,25104,25995.400
30 ene 2024102,35104,47102,35103,67103,67583.000
29 ene 2024100,54103,46100,47103,44103,44811.500
26 ene 2024100,17101,1899,48100,97100,97594.700
25 ene 202498,8099,5997,4599,5799,57654.000
24 ene 202498,8598,8596,2897,5797,57647.500
23 ene 2024100,42101,8797,0697,9697,96817.700
22 ene 2024100,58102,50100,06100,95100,95738.800
19 ene 2024100,45100,4598,4999,9399,93566.200
18 ene 2024100,59100,8498,40100,26100,26625.800
17 ene 2024100,03100,8798,8999,7699,76720.400
16 ene 2024100,62101,5298,75101,50101,50942.700
12 ene 2024106,88107,24101,66101,85101,85879.300
11 ene 2024105,21105,79103,95104,46104,46509.000
10 ene 2024105,73107,24104,90106,34106,34566.200
09 ene 2024104,39105,79103,88105,47105,47592.200
08 ene 2024104,02107,12104,02105,75105,75799.600
05 ene 2024100,34104,67100,09103,88103,881.081.100
04 ene 2024100,73101,5299,69100,71100,71675.900
03 ene 2024102,55103,44100,85100,93100,93961.400
02 ene 2024102,02105,50101,01105,28105,28800.200
29 dic 2023104,50105,16103,16103,50103,50546.500
28 dic 2023103,31105,02103,04104,87104,87483.700
27 dic 2023102,84105,48102,72103,62103,62496.000
26 dic 2023103,58103,68102,49102,64102,64543.000
22 dic 2023103,05103,94102,52103,11103,11292.000
21 dic 2023103,46104,02102,10102,95102,95550.400
20 dic 2023104,15105,24101,94102,15102,15683.600
19 dic 2023103,91105,20103,75104,48104,48547.400
18 dic 2023105,52105,52102,48103,07103,07716.600
15 dic 2023105,50107,63104,21105,43105,432.388.000
14 dic 202399,58109,8299,58105,75105,752.700.200
13 dic 202392,3497,9391,6697,5897,581.254.000
12 dic 202391,7891,8390,8091,0891,08602.900
11 dic 202391,9093,3591,5091,9691,96535.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...