Mercados españoles abiertos en 5 hrs 59 min

Maui Land & Pineapple Company, Inc. (MLP)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
23,26-0,04 (-0,17%)
Al cierre: 04:00PM EDT
23,26 0,00 (0,00%)
Después del cierre: 05:45PM EDT
Intervalo de fechas:
20 may 2023 - 20 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 may 202423,2623,4922,9723,2623,2623.903
17 may 202423,0023,4522,5423,3023,3041.700
16 may 202422,7623,0822,0123,0223,0214.000
15 may 202422,3422,6921,8022,6122,6123.200
14 may 202421,2422,3219,9922,3222,3224.700
13 may 202421,0021,0019,8320,9120,9117.300
10 may 202420,3120,8520,1220,8520,8511.000
09 may 202420,4620,4620,0220,3120,3110.300
08 may 202420,4020,4020,2120,4020,408000
07 may 202420,2320,5520,0520,4020,4010.400
06 may 202420,0920,6019,6420,2320,2310.900
03 may 202420,1520,3119,2220,1220,126800
02 may 202419,8320,3919,8320,1220,1210.600
01 may 202419,5120,0619,3719,9219,928100
30 abr 202419,8619,8819,3319,4819,4810.600
29 abr 202419,9019,9419,5019,8019,805000
26 abr 202419,6220,1819,6219,8119,817100
25 abr 202419,5319,8419,0919,6519,6512.800
24 abr 202419,7019,9319,1619,3419,3412.500
23 abr 202419,5520,1219,5519,9319,938600
22 abr 202419,3520,0819,3519,8719,879200
19 abr 202419,1719,4719,1719,3719,3727.200
18 abr 202419,3519,4419,1819,2719,2722.700
17 abr 202419,2520,0019,1019,2419,2416.400
16 abr 202419,2319,7318,9119,2819,2829.000
15 abr 202419,6919,8418,8119,0919,0941.500
12 abr 202420,3020,3919,5019,6219,6239.000
11 abr 202421,0521,0920,3020,3920,3925.100
10 abr 202420,9021,2020,6820,8720,8717.000
09 abr 202421,1821,3320,9220,9620,968000
08 abr 202420,9521,0820,6320,9020,9014.000
05 abr 202421,1121,2120,8120,9220,9212.600
04 abr 202421,2521,2520,8520,9520,9514.600
03 abr 202421,3622,3320,9221,1821,1834.900
02 abr 202421,7521,7520,8521,3521,3512.600
01 abr 202421,8222,8421,0021,5521,5524.400
28 mar 202421,5621,9021,5421,6621,6611.600
27 mar 202421,5521,8121,3721,4421,4423.200
26 mar 202421,3821,7320,9421,3421,3416.600
25 mar 202421,6921,9521,2421,2721,2717.200
22 mar 202420,9922,0120,8221,4321,4336.800
21 mar 202421,0021,3220,7621,0521,0520.500
20 mar 202420,7321,2420,6721,0021,0021.200
19 mar 202420,5421,0620,0120,5020,5018.900
18 mar 202421,3921,5020,4520,4520,4532.100
15 mar 202420,5021,4720,5021,2321,2382.500
14 mar 202421,4021,4020,0020,6920,6923.800
13 mar 202421,2821,5421,0521,4021,4027.900
12 mar 202420,7321,5020,5621,0121,0143.800
11 mar 202419,8920,7019,8920,6020,6018.000
08 mar 202420,2820,2819,7819,9319,939500
07 mar 202420,0220,4319,5019,9719,9722.400
06 mar 202419,8619,8619,8619,8619,864500
05 mar 202420,0620,0619,5719,7619,7616.100
04 mar 202419,6420,2019,6319,8919,8915.500
01 mar 202419,3619,8219,1319,6519,6513.000
29 feb 202419,5819,7819,3519,5719,577900
28 feb 202419,1219,4619,1219,2619,266500
27 feb 202419,4619,6119,2319,3919,3913.800
26 feb 202419,7719,7719,1519,4619,4616.000
23 feb 202419,7219,9019,4819,8019,806400
22 feb 202419,3519,8419,3519,5219,528000
21 feb 202419,3019,5518,9019,5219,5218.200
20 feb 202419,7820,1319,2619,3319,3318.900
16 feb 202420,7420,7419,9419,9419,9416.000
15 feb 202419,5520,8319,5020,6420,6420.200
14 feb 202418,7419,9718,7419,7219,7238.600
13 feb 202420,1020,2718,5018,7018,7036.500
12 feb 202419,2220,8119,2220,3320,3338.400
09 feb 202419,3819,6818,9019,2719,2716.200
08 feb 202420,0620,1319,2319,3919,3915.700
07 feb 202419,0819,9819,0819,8319,8331.200
06 feb 202419,4919,7918,9519,0819,0811.400
05 feb 202419,1520,0518,7719,2319,2332.700
02 feb 202419,8020,0519,0519,3619,3624.500
01 feb 202419,5620,3119,4219,7819,7819.700
31 ene 202420,5120,5119,7519,8019,8023.900
30 ene 202419,1020,5018,8020,3420,34102.800
29 ene 202419,2919,5018,8818,9018,9022.200
26 ene 202419,0719,3918,8619,1519,1511.200
25 ene 202419,2519,2518,6719,0219,0212.700
24 ene 202419,1519,4518,8819,0019,0026.200
23 ene 202419,0619,3118,8118,9618,967700
22 ene 202418,8519,7818,7518,9618,9611.300
19 ene 202419,5119,6518,7318,8518,8515.300
18 ene 202419,2219,6818,2419,3319,3344.900
17 ene 202419,0020,4118,4819,0519,0595.000
16 ene 202418,6620,1418,6619,1719,1746.600
12 ene 202418,3819,1317,5918,6318,6331.300
11 ene 202418,9519,1317,7017,9317,9327.800
10 ene 202418,5618,7418,1618,5018,5012.900
09 ene 202418,8518,9218,2518,4418,4428.100
08 ene 202419,0019,3818,7719,0619,0625.000
05 ene 202417,8619,8517,8418,9618,96107.900
04 ene 202416,7918,0016,3617,7217,7278.900
03 ene 202416,5816,7116,2116,4316,4339.400
02 ene 202415,8016,6015,5716,4316,4336.900
29 dic 202315,8015,9215,5815,8915,896600
28 dic 202316,0916,0915,6215,9015,907600
27 dic 202316,0016,0615,6916,0616,0611.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...