Mercados españoles cerrados

The Middleby Corporation (MIDD)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
141,25-0,28 (-0,20%)
Al cierre: 04:00PM EDT
141,25 0,00 (0,00%)
Después del cierre: 04:01PM EDT
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 2024141,42142,88140,82141,25141,25167.500
25 abr 2024142,70143,31140,32141,53141,53357.400
24 abr 2024144,62145,76143,51144,69144,69220.700
23 abr 2024142,45146,46142,35145,36145,36258.700
22 abr 2024143,41144,16141,86141,93141,93276.400
19 abr 2024141,46143,29140,93142,60142,60290.300
18 abr 2024142,55143,20140,54141,01141,01205.700
17 abr 2024144,09144,09140,82141,27141,27211.700
16 abr 2024142,50143,55141,00142,92142,92231.500
15 abr 2024146,83147,64142,81143,32143,32278.600
12 abr 2024146,06146,75144,91145,42145,42275.500
11 abr 2024148,49149,25147,21147,66147,66300.800
10 abr 2024149,38150,01147,01147,39147,39275.200
09 abr 2024152,45153,26150,34153,14153,14221.900
08 abr 2024151,54152,26150,50151,64151,64170.100
05 abr 2024150,85152,32150,56150,73150,73253.300
04 abr 2024156,59157,43150,56150,77150,77456.500
03 abr 2024154,19156,45153,19154,97154,97344.400
02 abr 2024157,02157,02154,10155,09155,09432.800
01 abr 2024160,75160,75155,94158,53158,53309.800
28 mar 2024159,64161,01158,65160,79160,79315.600
27 mar 2024156,94159,70156,94159,53159,53275.400
26 mar 2024155,08155,98154,36155,75155,75175.600
25 mar 2024154,62155,59154,39154,69154,69262.900
22 mar 2024156,30156,50153,78154,39154,39342.000
21 mar 2024152,01156,77151,47156,70156,70566.100
20 mar 2024150,96152,76150,40151,81151,81235.200
19 mar 2024150,87152,34150,21151,38151,38368.600
18 mar 2024153,40154,46150,52151,00151,00328.200
15 mar 2024153,23155,27153,21153,39153,39662.000
14 mar 2024155,66156,24152,56153,50153,50336.700
13 mar 2024155,33158,04155,33156,16156,16239.500
12 mar 2024154,01155,85153,16155,62155,62190.500
11 mar 2024153,60154,85152,99154,33154,33200.600
08 mar 2024155,78156,39153,67153,87153,87543.100
07 mar 2024154,12155,59153,82154,63154,63352.100
06 mar 2024152,85154,83152,36153,51153,51495.800
05 mar 2024153,48153,48149,87150,87150,87342.100
04 mar 2024154,93155,20152,95154,00154,00360.900
01 mar 2024152,26154,55151,44154,15154,15544.100
29 feb 2024152,78153,67151,28152,16152,16373.000
28 feb 2024152,54153,49150,83151,43151,43459.600
27 feb 2024154,92155,38152,08153,48153,48580.700
26 feb 2024152,78155,08151,83154,87154,87523.100
23 feb 2024151,62153,46150,24153,34153,34503.300
22 feb 2024151,86151,95149,41150,83150,83399.700
21 feb 2024149,38151,10148,90150,64150,64936.400
20 feb 2024144,75148,45139,99148,31148,31689.800
16 feb 2024143,91146,34142,89144,54144,54433.100
15 feb 2024144,79146,38144,06144,67144,67324.000
14 feb 2024144,55145,06142,84144,13144,13367.000
13 feb 2024143,79144,55141,35142,46142,46330.000
12 feb 2024146,47148,95145,50148,44148,44481.100
09 feb 2024146,20146,32144,55145,73145,73298.500
08 feb 2024143,26145,42142,51145,35145,35220.600
07 feb 2024143,15143,73140,47142,94142,94359.000
06 feb 2024139,44141,79139,44141,30141,30183.900
05 feb 2024141,25141,32138,66139,83139,83233.600
02 feb 2024143,78143,97140,78143,12143,12492.100
01 feb 2024142,06146,15140,90145,52145,52662.600
31 ene 2024145,22145,67141,07141,07141,07295.200
30 ene 2024143,60145,32143,35145,08145,08216.600
29 ene 2024141,20144,88140,64144,83144,83274.600
26 ene 2024142,10142,98140,43141,33141,33172.500
25 ene 2024141,46142,21139,46141,10141,10254.600
24 ene 2024143,41144,43139,43139,48139,48164.700
23 ene 2024145,44145,85142,03142,17142,17223.300
22 ene 2024142,20144,07141,64143,71143,71258.200
19 ene 2024138,35141,75136,99141,64141,64372.500
18 ene 2024136,12138,42135,75138,03138,03190.600
17 ene 2024136,73138,00134,87135,39135,39327.500
16 ene 2024138,36139,79137,75138,90138,90318.500
12 ene 2024142,57143,30139,55139,73139,73185.700
11 ene 2024139,21141,57137,89141,39141,39349.400
10 ene 2024137,94139,44136,76139,29139,29249.500
09 ene 2024137,73138,84137,06137,94137,94225.100
08 ene 2024137,49139,61137,05139,44139,44288.100
05 ene 2024137,44140,30137,44137,97137,97408.200
04 ene 2024139,82140,08137,79138,74138,74413.100
03 ene 2024143,98144,32139,66139,98139,98369.800
02 ene 2024146,29147,16144,12145,35145,35307.600
29 dic 2023148,71149,39146,95147,17147,17162.200
28 dic 2023148,48149,76146,35148,84148,84215.800
27 dic 2023148,78149,68148,50148,75148,75218.300
26 dic 2023147,11148,93146,62148,63148,63141.000
22 dic 2023146,93148,37146,33146,69146,69180.700
21 dic 2023144,95147,05144,50146,71146,71402.600
20 dic 2023144,15147,48143,63143,69143,69317.800
19 dic 2023144,34146,05143,91144,96144,96277.300
18 dic 2023144,39144,72142,92143,67143,67337.300
15 dic 2023146,36146,68143,39143,62143,62850.600
14 dic 2023142,47146,94142,47146,01146,01818.400
13 dic 2023136,68140,55135,26139,83139,83389.600
12 dic 2023137,32138,39135,49136,68136,68261.700
11 dic 2023135,10137,42135,10137,30137,30384.400
08 dic 2023134,26137,76133,75135,21135,21533.100
07 dic 2023132,73135,37132,33134,44134,44613.400
06 dic 2023131,10133,59131,10132,21132,21363.100
05 dic 2023132,59132,59129,61129,98129,98327.400
04 dic 2023129,91134,76128,40133,41133,41656.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...