Mercados españoles abiertos en 1 hr 35 mins

MKS Instruments, Inc. (MKSI)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
113,78+1,22 (+1,08%)
Al cierre: 04:00PM EDT
111,30 -2,48 (-2,18%)
Después del cierre: 04:56PM EDT
Intervalo de fechas:
25 abr 2023 - 25 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 abr 2024114,21114,79111,21113,78113,78612.400
23 abr 2024110,31114,33109,10112,56112,56617.700
22 abr 2024109,42111,36107,51109,72109,72677.700
19 abr 2024111,68112,40107,19108,17108,17765.200
18 abr 2024114,10116,23111,75112,09112,09705.300
17 abr 2024120,50120,50114,09114,80114,80819.300
16 abr 2024119,54120,98118,23120,48120,48536.200
15 abr 2024124,76124,95119,58120,50120,50902.600
12 abr 2024124,58127,60122,20122,71122,71601.400
11 abr 2024125,85128,27123,79127,35127,35513.800
10 abr 2024125,48127,64123,87124,34124,34477.000
09 abr 2024130,20131,02127,68129,45129,45531.500
08 abr 2024129,63129,76127,55128,44128,44565.700
05 abr 2024128,75130,03127,75128,56128,56528.800
04 abr 2024134,46135,00127,58128,30128,30724.200
03 abr 2024128,17133,83128,17132,64132,64448.100
02 abr 2024130,55130,62128,46130,05130,05715.200
01 abr 2024133,00135,51131,67132,57132,57481.700
28 mar 2024131,46133,10130,75133,00133,00515.600
27 mar 2024128,12132,33126,59131,92131,92718.400
26 mar 2024126,55127,43124,89126,51126,51713.600
25 mar 2024124,91127,07124,91125,62125,62348.200
22 mar 2024126,87127,72125,00126,79126,79338.700
21 mar 2024127,45132,16127,43127,50127,50833.300
20 mar 2024120,29125,45118,97124,57124,57550.100
19 mar 2024118,65121,13117,29120,19120,19560.300
18 mar 2024123,20123,74120,05120,21120,21589.000
15 mar 2024121,13123,51120,61121,21121,211.227.100
14 mar 2024125,20126,00121,27122,59122,59617.700
13 mar 2024127,28128,32123,48124,82124,82647.000
12 mar 2024128,96129,50126,63128,71128,71645.000
11 mar 2024126,55127,75125,52127,49127,49568.100
08 mar 2024133,87134,70127,95128,07128,07720.400
07 mar 2024128,75133,75128,75133,36133,36667.200
06 mar 2024126,10129,72126,10128,47128,47630.200
05 mar 2024125,00125,93122,49124,18124,18555.400
04 mar 2024127,52128,44126,30126,85126,85454.700
01 mar 2024122,89128,06121,17126,53126,53724.000
29 feb 2024120,93123,06120,73122,76122,76656.200
28 feb 2024117,93119,75117,68119,42119,42319.900
27 feb 2024121,39121,63118,83119,45119,45473.800
26 feb 2024121,26122,92120,41120,83120,83568.000
23 feb 2024123,35123,45118,77120,03120,03445.500
23 feb 20240.22 Dividendo
22 feb 2024122,64124,71121,83123,59123,37704.300
21 feb 2024117,49119,22116,59119,16118,95575.800
20 feb 2024122,00123,19118,59119,53119,32653.400
16 feb 2024124,00127,72123,36124,74124,52599.200
15 feb 2024122,89124,99121,42123,85123,63624.900
14 feb 2024119,22122,73118,15122,15121,93823.900
13 feb 2024114,69118,92114,37117,05116,84684.300
12 feb 2024119,53123,00118,58120,37120,16665.200
09 feb 2024115,49120,34114,92119,80119,591.048.500
08 feb 2024109,91115,48107,97114,11113,911.111.600
07 feb 2024109,05109,05105,86108,04107,85980.800
06 feb 2024110,12110,40107,20107,88107,69721.500
05 feb 2024109,17110,42107,49109,59109,39344.100
02 feb 2024107,19109,84106,98109,35109,16339.800
01 feb 2024107,28108,60106,16108,25108,06642.400
31 ene 2024108,44110,26106,28106,45106,26704.000
30 ene 2024111,60112,17110,11110,19109,99457.700
29 ene 2024110,83112,66109,14112,60112,40548.700
26 ene 2024112,44112,56109,27110,13109,93686.000
25 ene 2024115,00115,27112,58113,62113,42649.600
24 ene 2024114,00115,29111,89112,71112,51843.600
23 ene 2024111,27111,66109,33111,52111,32442.700
22 ene 2024108,88110,94108,50110,53110,33477.400
19 ene 2024106,03108,07104,16107,69107,50669.200
18 ene 2024103,58105,49102,75104,70104,51644.600
17 ene 2024100,48101,2398,82101,10100,92752.600
16 ene 2024101,00103,2299,48102,98102,80698.800
12 ene 2024103,75104,19100,81101,31101,13356.700
11 ene 2024103,22104,80101,24103,71103,53830.800
10 ene 2024104,20104,36102,26103,72103,54693.200
09 ene 202499,97103,3899,97103,16102,98701.300
08 ene 202498,41102,1897,92101,68101,50683.000
05 ene 202497,0798,6296,6497,9697,79746.800
04 ene 202495,9598,3195,7197,3597,18677.800
03 ene 202497,4199,3696,8897,7997,62855.600
02 ene 2024100,90101,9098,6899,8099,62908.400
29 dic 2023104,56105,00102,21102,87102,69381.500
28 dic 2023104,56106,13104,00105,03104,84666.300
27 dic 2023104,73105,04103,50104,62104,43501.200
26 dic 2023101,17104,61100,40104,00103,81511.200
22 dic 202399,67101,5098,73100,45100,27513.800
21 dic 202397,1699,4396,4799,0698,88616.200
20 dic 202398,0999,1094,3195,0294,851.389.000
19 dic 202395,9198,8195,3998,4698,28962.700
18 dic 202395,6496,0793,8895,3795,20930.500
15 dic 202393,9896,4391,8296,1395,963.459.800
14 dic 202390,9099,7990,9099,1498,961.780.000
13 dic 202386,0289,9585,2589,3189,15649.800
12 dic 202385,9886,9485,8086,1185,96424.800
11 dic 202384,0486,1583,6085,7885,63635.800
08 dic 202382,2284,6981,0484,0683,91757.400
07 dic 202382,3683,3481,4982,8782,72530.500
06 dic 202382,4584,1581,5381,7881,63394.900
05 dic 202383,1983,1980,8481,0780,93445.900
04 dic 202382,6283,9882,2183,9183,76504.600
01 dic 202382,2384,2681,7684,1984,04524.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...