Mercados españoles cerrados

McCormick & Company, Incorporated (MKC)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
72,05+0,14 (+0,19%)
A partir del 02:53PM EDT. Mercado abierto.
Intervalo de fechas:
16 abr 2023 - 16 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
16 abr 202472,0972,4671,6872,0572,05518.254
15 abr 202472,0772,5971,3971,9171,911.912.500
12 abr 202473,1973,1971,3671,7671,761.708.000
11 abr 202474,9074,9072,9073,4273,421.719.000
10 abr 202475,0075,3874,2274,7874,781.235.100
09 abr 202475,8976,0375,2675,6375,631.045.800
08 abr 202475,4076,3475,3775,6375,631.279.400
05 abr 202475,9475,9874,6375,4775,471.616.900
05 abr 20240.42 Dividendo
04 abr 202476,3577,0475,7276,4175,991.856.200
03 abr 202478,0078,2275,9876,2575,831.934.400
02 abr 202477,5878,4176,9378,2777,843.759.000
01 abr 202475,7976,9775,2876,6276,202.306.900
28 mar 202476,7977,4676,4776,8176,392.583.900
27 mar 202477,7577,7775,2176,0375,614.352.500
26 mar 202474,8577,7573,7577,3076,886.318.400
25 mar 202470,2870,9469,5469,9469,564.910.700
22 mar 202469,7270,1269,5070,0369,651.577.000
21 mar 202468,6169,7167,9469,4869,101.731.500
20 mar 202469,6570,5468,3468,7368,352.096.100
19 mar 202468,0869,5767,7069,4069,021.846.700
18 mar 202468,1669,1767,9668,1267,752.081.300
15 mar 202467,4968,4367,0268,1767,803.794.600
14 mar 202468,3968,8667,6967,9867,611.987.000
13 mar 202469,2970,1468,5868,6768,292.311.100
12 mar 202469,5870,5068,9368,9668,581.471.500
11 mar 202468,5670,0068,5669,8969,511.554.600
08 mar 202468,2768,9267,9768,5868,20957.600
07 mar 202468,6768,6867,6768,3968,011.232.300
06 mar 202469,4369,5067,8268,3167,931.558.200
05 mar 202468,7369,1668,3568,9068,521.841.900
04 mar 202467,6868,5367,5368,4868,101.233.500
01 mar 202468,6568,7267,5667,8167,441.325.900
29 feb 202468,2469,0567,6368,8668,482.743.500
28 feb 202467,6568,2467,3367,7367,361.397.000
27 feb 202468,0068,1067,5367,8467,471.053.900
26 feb 202467,9768,5067,3567,8867,511.319.900
23 feb 202467,6668,7167,4768,0867,712.966.100
22 feb 202467,0967,8365,7267,7967,422.089.000
21 feb 202468,3668,3666,9367,5367,162.292.200
20 feb 202466,2468,2066,2468,0667,692.326.500
16 feb 202465,2666,7464,8666,1565,791.746.600
15 feb 202465,5066,4264,9365,5565,192.016.000
14 feb 202465,5665,5664,4464,9964,631.325.200
13 feb 202465,9566,4164,3365,3564,991.990.400
12 feb 202464,6066,0964,5066,0765,711.850.500
09 feb 202466,0066,0064,3364,6564,292.111.100
08 feb 202465,5966,2165,2665,8265,461.937.000
07 feb 202467,3467,3665,5265,6265,261.544.100
06 feb 202465,9267,8965,8667,0566,681.719.100
05 feb 202467,2967,3965,8465,8565,491.523.700
02 feb 202468,5968,9467,1167,6867,312.293.900
01 feb 202467,6968,7167,0568,6968,311.855.200
31 ene 202468,9169,1467,9468,1667,792.795.500
30 ene 202468,1969,8768,1569,2768,892.967.900
29 ene 202469,2869,3668,2868,5868,202.598.400
26 ene 202468,8469,3368,0569,0868,702.894.400
25 ene 202466,5169,5266,5168,6068,224.464.200
24 ene 202466,9367,0065,7865,7865,422.485.600
23 ene 202464,8866,9164,8866,8066,432.274.700
22 ene 202464,3565,1064,0764,6164,252.378.900
19 ene 202465,0365,3864,2565,0364,672.299.900
18 ene 202464,4265,1163,8864,9264,561.837.700
17 ene 202464,8365,5264,5565,0264,661.603.800
16 ene 202466,0566,3464,7865,1864,822.728.900
12 ene 202466,2766,5465,9966,3565,991.514.600
11 ene 202466,2566,3165,5265,7265,361.380.100
10 ene 202466,7967,3565,6166,2765,912.201.700
09 ene 202466,7167,7266,4467,6367,261.970.200
08 ene 202467,1767,5366,7667,2266,851.846.600
05 ene 202468,3168,4566,7967,2466,871.190.400
04 ene 202468,6568,8967,9368,0567,682.409.900
03 ene 202469,4170,0768,7268,9668,581.765.400
02 ene 202468,1969,9868,1969,5469,161.818.900
29 dic 202367,9068,6467,9068,4268,041.170.800
28 dic 202367,8568,5067,7968,2367,85918.900
28 dic 20230.42 Dividendo
27 dic 202368,1168,3367,8668,2167,421.266.200
26 dic 202367,6968,6567,4468,1667,372.017.000
22 dic 202368,1969,1367,8067,8767,081.003.100
21 dic 202367,2768,0767,1167,8767,08990.200
20 dic 202367,7468,0666,9366,9466,161.093.000
19 dic 202367,8568,4167,7268,2167,421.481.500
18 dic 202367,1167,7866,5167,7166,921.623.500
15 dic 202367,6068,1966,4966,8866,103.956.900
14 dic 202370,0970,4868,2468,2867,492.475.700
13 dic 202367,5869,9167,4869,7968,981.345.300
12 dic 202367,9867,9867,1367,6866,891.273.600
11 dic 202367,1368,1367,1167,8567,061.079.900
08 dic 202367,9168,0066,7967,0966,31991.900
07 dic 202367,8068,2967,1367,7366,941.084.300
06 dic 202366,6968,0566,4967,7366,941.343.400
05 dic 202366,9467,4066,3666,6565,881.306.900
04 dic 202365,7867,0165,7466,7966,012.029.300
01 dic 202364,9166,0064,5865,9965,221.608.400
30 nov 202364,2864,8863,6764,8364,082.406.100
29 nov 202365,3665,4064,0264,2863,531.650.900
28 nov 202364,9165,4564,5065,0164,251.663.700
27 nov 202366,2866,2864,9264,9464,191.326.500
24 nov 202365,8266,9765,8266,4465,67553.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...