Mercados españoles cerrados

The Middleby Corporation (MIDD)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
160,79+1,26 (+0,79%)
Al cierre: 04:00PM EDT
160,79 0,00 (0,00%)
Después del cierre: 04:10PM EDT
Intervalo de fechas:
29 mar 2023 - 29 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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
01 dic 2023125,84130,43124,69130,42130,42369.400
30 nov 2023126,90127,11125,17126,23126,23294.800
29 nov 2023125,47126,90125,07126,43126,43384.200
28 nov 2023124,78125,84123,74124,43124,43272.200
27 nov 2023124,07125,74123,75124,96124,96263.000
24 nov 2023123,43125,52123,40125,24125,24129.500
22 nov 2023123,91124,76122,86123,82123,82177.600
21 nov 2023124,71124,81123,15123,47123,47225.900
20 nov 2023124,51126,68123,21125,43125,43893.600
17 nov 2023124,28124,85122,44124,78124,78505.300
16 nov 2023124,44125,26122,48122,98122,98503.500
15 nov 2023124,34126,48123,89124,53124,53839.000
14 nov 2023121,80124,75118,33124,14124,14575.800
13 nov 2023119,23120,07118,32118,80118,80444.100
10 nov 2023119,31120,73118,28120,21120,21491.900
09 nov 2023116,29119,01115,41118,66118,66669.200
08 nov 2023119,65119,65113,77115,48115,481.115.900
07 nov 2023115,06115,83113,93114,46114,46606.200
06 nov 2023117,04117,04114,79116,28116,28483.500
03 nov 2023115,50118,72115,27117,41117,41621.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...