Mercados españoles cerrados

McCormick & Company, Incorporated (MKC-V)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
66,70-1,85 (-2,70%)
Al cierre: 10:29AM EDT
Intervalo de fechas:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 jun 202466,5466,7066,5466,7066,701100
13 jun 202468,5568,5568,5568,5568,55500
12 jun 202470,2470,2470,2470,2470,24300
11 jun 202468,4669,0067,3169,0069,002800
10 jun 202468,1268,1267,4267,7067,70700
07 jun 202469,5069,5069,5069,5069,501200
06 jun 202469,3569,3568,4868,5068,506300
05 jun 202468,6568,6567,2468,2868,284200
04 jun 202469,0569,0569,0069,0069,001100
03 jun 202472,8472,8470,6271,4071,403200
31 may 202470,0572,4070,0572,2772,271200
30 may 202469,8669,8669,4069,4069,403100
29 may 202470,4970,5069,8669,8669,862500
28 may 202472,5572,5570,7970,7970,793000
24 may 202472,4573,6172,4573,6173,611100
23 may 202472,8572,8572,8572,8572,85900
22 may 202473,0974,1573,0974,1574,151800
21 may 202474,1574,1574,1574,1574,15-
20 may 202474,2574,2574,1074,1574,152400
17 may 202474,5074,5073,7374,3874,383500
16 may 202473,8075,5073,8075,5075,50500
15 may 202473,5873,5873,5873,5873,58300
14 may 202476,5476,5474,3374,3374,331200
13 may 202476,4476,4475,7275,7275,72700
10 may 202476,3776,3775,5176,2876,284100
09 may 202474,3874,4074,3874,3874,381200
08 may 202475,3176,5075,2575,6975,697000
07 may 202475,0077,5075,0075,6075,601600
06 may 202475,4675,4675,4675,4675,46300
03 may 202475,8575,9875,8575,9875,982100
02 may 202475,3175,9075,0975,8675,863500
01 may 202475,3175,3175,3175,3175,31200
30 abr 202476,9076,9075,5575,5575,55300
29 abr 202475,6776,1575,6376,1576,152100
26 abr 202475,9875,9875,4275,4275,42400
25 abr 202474,9175,8174,9175,8175,81900
24 abr 202475,2075,9575,2075,9575,95400
23 abr 202474,4675,3274,2375,3275,327300
22 abr 202474,9875,1774,5875,1075,104000
19 abr 202472,2573,2572,2573,2573,25600
18 abr 202473,7473,7472,0072,8072,803000
17 abr 202471,8771,8771,8771,8771,87100
16 abr 202471,3371,3371,3371,3371,33300
15 abr 202471,7971,7971,7971,7971,79300
12 abr 202473,7373,7372,0172,0172,01400
11 abr 202474,6574,9474,6574,9474,94300
10 abr 202475,8175,8175,6575,6575,65800
09 abr 202476,3676,3675,7075,7075,701700
08 abr 202476,5076,5075,1275,3075,303100
05 abr 202476,0076,3574,7876,3576,351100
05 abr 20240.42 Dividendo
04 abr 202475,7076,5875,7076,5876,161100
03 abr 202476,2777,2875,3977,2876,861000
02 abr 202476,2678,4376,2678,4378,003300
01 abr 202477,4277,4277,4277,4277,00-
28 mar 202476,1077,5076,1077,4277,002900
27 mar 202474,4474,4474,4474,4474,03600
26 mar 202472,5078,3072,5077,3576,936900
25 mar 202470,2070,4670,2070,4670,07700
22 mar 202469,4970,0069,4969,9669,582600
21 mar 202468,1869,1368,1868,7168,331000
20 mar 202469,6070,2068,8568,8568,474900
19 mar 202467,4269,3067,4269,3068,922400
18 mar 202467,3068,7067,3068,7068,321300
15 mar 202467,2667,2666,9966,9966,62200
14 mar 202467,8068,0067,5067,5067,132100
13 mar 202468,0070,1968,0068,7168,331900
12 mar 202470,0070,2068,5569,1568,771100
11 mar 202467,5469,9067,5469,9069,522200
08 mar 202467,5067,7567,5067,7567,38400
07 mar 202468,4668,4667,6267,6267,25300
06 mar 202468,9969,2967,1267,8467,472500
05 mar 202467,5069,0067,5068,3768,001800
04 mar 202467,0168,8267,0168,8268,441100
01 mar 202468,0168,4367,9068,2567,8819.800
29 feb 202467,6567,6567,6567,6567,281300
28 feb 202468,0068,0068,0068,0067,63600
27 feb 202468,0068,0068,0068,0067,63500
26 feb 202468,0068,0067,0867,6067,23600
23 feb 202468,0068,0068,0068,0067,63500
22 feb 202466,2467,7966,2467,7967,42800
21 feb 202467,2567,2567,2567,2566,88-
20 feb 202468,0068,0067,2567,2566,881200
16 feb 202464,5865,5064,5865,5065,14600
15 feb 202465,0065,0265,0065,0264,66900
14 feb 202464,4165,2464,0865,2464,887400
13 feb 202464,8864,8864,0064,6964,34800
12 feb 202466,8066,8065,6666,0065,64600
09 feb 202465,0067,9564,9867,9567,581400
08 feb 202465,6865,6865,6865,6865,32300
07 feb 202466,2766,2765,9765,9765,61500
06 feb 202469,4669,4666,6466,6466,272700
05 feb 202466,5067,4365,6867,4367,061700
02 feb 202467,5067,5067,5067,5067,13-
01 feb 202467,5067,5067,5067,5067,13400
31 ene 202468,1468,1468,0068,0067,63600
30 ene 202467,5567,5567,5567,5567,18700
29 ene 202468,2468,6567,9968,2667,89800
26 ene 202469,4069,4067,6167,6167,24500
25 ene 202465,2768,9865,2768,9868,6059.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...