Mercados españoles cerrados

Martin Marietta Materials, Inc. (MLM)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
604,99+7,92 (+1,33%)
Al cierre: 04:00PM EDT
604,18 -0,81 (-0,13%)
Después del cierre: 06:05PM 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 2024598,79606,40598,79604,99604,99386.200
25 abr 2024584,47600,41578,45597,07597,07408.300
24 abr 2024592,73598,65585,14591,82591,82331.800
23 abr 2024585,60597,23584,91594,39594,39300.000
22 abr 2024577,77588,93574,89584,32584,32336.800
19 abr 2024589,80594,40572,57575,89575,891.077.000
18 abr 2024596,95596,95581,84587,13587,13541.600
17 abr 2024596,66600,05590,44592,92592,92494.700
16 abr 2024601,68601,90591,97595,24595,24344.100
15 abr 2024614,18619,49597,84599,24599,24442.800
12 abr 2024601,81606,78600,16602,11602,11239.100
11 abr 2024605,26611,24603,91607,08607,08283.600
10 abr 2024594,89611,02587,67606,55606,55386.000
09 abr 2024621,87621,87603,36610,63610,63457.500
08 abr 2024620,75626,67618,26621,53621,53438.500
05 abr 2024607,82622,28604,52619,41619,41397.300
04 abr 2024615,90620,78603,97604,09604,09430.600
03 abr 2024602,47612,84602,47610,38610,38347.800
02 abr 2024602,91603,18593,42602,08602,08396.600
01 abr 2024614,00616,50604,37604,42604,42302.500
28 mar 2024611,82615,11609,36613,94613,94309.900
27 mar 2024614,23615,00602,35611,86611,86525.000
26 mar 2024605,45610,56604,00610,10610,10327.600
25 mar 2024607,69608,13602,09604,81604,81325.500
22 mar 2024608,02608,16603,10607,12607,12362.400
21 mar 2024606,31613,56604,46612,95612,95347.800
20 mar 2024601,74606,42598,43603,64603,64388.000
19 mar 2024594,39604,25593,71602,27602,27352.000
18 mar 2024597,32602,59596,44596,76596,76437.100
15 mar 2024599,41608,53596,11596,27596,27620.200
14 mar 2024602,76608,19600,01606,54606,54411.900
13 mar 2024602,98608,95600,86604,92604,92295.100
12 mar 2024597,03603,53595,76603,16603,16312.600
11 mar 2024596,40597,79590,40595,71595,71452.100
08 mar 2024609,89612,00594,40596,85596,85797.900
07 mar 2024611,52617,08609,55611,91611,91554.800
06 mar 2024605,28612,11604,69607,35607,35722.700
05 mar 2024598,30610,73597,25602,90602,901.040.800
04 mar 2024603,12605,00594,16601,90601,901.051.200
01 mar 2024577,54590,02577,17589,95589,95654.300
01 mar 20240.74 Dividendo
29 feb 2024570,00580,79567,04577,71576,97854.100
28 feb 2024558,83567,77558,83566,10565,37494.000
27 feb 2024553,86559,20551,76559,08558,36358.600
26 feb 2024549,04557,20549,04553,31552,60258.500
23 feb 2024549,99550,84545,04548,68547,98344.600
22 feb 2024542,68549,68540,56548,16547,46286.000
21 feb 2024533,22537,19530,82536,30535,61334.300
20 feb 2024535,14538,92528,18533,14532,46339.700
16 feb 2024535,00550,79535,00539,87539,18648.600
15 feb 2024540,00543,03530,46535,64534,95430.500
14 feb 2024535,70545,05531,50539,46538,77483.800
13 feb 2024522,88529,61519,70527,25526,57644.100
12 feb 2024533,99541,81528,00532,30531,62595.300
09 feb 2024523,64527,15522,10527,14526,46320.100
08 feb 2024524,72526,45518,66525,41524,74374.000
07 feb 2024519,80527,66518,46524,48523,81399.300
06 feb 2024507,99515,54504,49514,51513,85411.000
05 feb 2024514,72514,72504,42508,53507,88437.600
02 feb 2024509,24522,21507,83519,91519,24426.900
01 feb 2024511,85515,64497,11515,51514,85416.200
31 ene 2024515,03516,22507,24508,42507,77308.600
30 ene 2024510,57520,21510,57517,50516,84242.700
29 ene 2024501,77513,38500,39513,14512,48287.500
26 ene 2024504,29505,46500,30501,60500,96173.600
25 ene 2024501,11505,29498,37504,82504,17196.100
24 ene 2024503,78503,78494,60494,68494,05201.500
23 ene 2024506,68506,68497,07500,33499,69223.800
22 ene 2024507,62510,81503,64508,04507,39216.100
19 ene 2024506,11506,11498,26505,48504,83287.600
18 ene 2024493,29503,32493,29503,00502,36296.700
17 ene 2024492,25496,49489,90493,10492,47254.500
16 ene 2024496,14498,84492,18495,83495,19279.000
12 ene 2024497,30500,13494,03495,88495,24230.600
11 ene 2024499,37499,37492,42497,33496,69256.100
10 ene 2024497,28500,94495,59499,94499,30241.300
09 ene 2024492,71497,73488,30497,32496,68219.900
08 ene 2024488,06496,69485,31496,64496,00237.600
05 ene 2024484,58491,02484,58486,80486,18254.800
04 ene 2024483,82489,40482,01486,07485,45333.000
03 ene 2024486,90487,07479,67482,00481,38460.200
02 ene 2024494,12495,72487,00491,03490,40343.100
29 dic 2023498,63500,91497,21498,91498,27191.300
28 dic 2023489,20500,54487,32498,24497,60233.500
27 dic 2023497,41499,89496,59499,62498,98183.100
26 dic 2023496,78499,88496,46498,36497,72110.600
22 dic 2023494,43496,54491,80496,38495,74179.800
21 dic 2023491,82494,29490,48492,48491,85190.300
20 dic 2023489,85493,90487,56488,02487,39254.800
19 dic 2023493,90496,82491,66492,85492,22214.800
18 dic 2023489,80492,36484,07490,39489,76317.600
15 dic 2023491,57499,31487,06489,94489,31912.500
14 dic 2023492,31495,27484,89493,05492,42434.200
13 dic 2023480,91489,80478,53487,81487,19322.100
12 dic 2023478,25482,30474,92480,66480,04319.800
11 dic 2023470,43474,63468,48471,77471,17321.300
08 dic 2023463,54469,67463,54469,39468,79254.600
07 dic 2023461,51465,77458,58465,33464,73222.000
06 dic 2023462,91467,60459,41460,48459,89238.100
05 dic 2023460,98463,42456,83459,25458,66334.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...