Mercados españoles cerrados en 2 hrs 10 min

Modine Manufacturing Company (MOD)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
86,52+2,83 (+3,38%)
Al cierre: 04:00PM EDT
86,80 +0,28 (+0,32%)
Antes de la apertura: 09:10AM EDT
Intervalo de fechas:
23 abr 2023 - 23 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
22 abr 202483,9687,7183,1886,5286,52792.900
19 abr 202483,1585,0481,5783,6983,691.088.100
18 abr 202485,8786,7982,2583,7683,761.144.300
17 abr 202491,4591,4584,5285,6485,641.118.400
16 abr 202489,3790,5587,7690,3690,36517.300
15 abr 202493,8994,5689,4190,7690,76586.000
12 abr 202492,0994,4091,0092,3692,36526.300
11 abr 202492,5193,5891,6293,4193,41614.500
10 abr 202488,6092,5386,2092,0492,041.047.000
09 abr 202497,1397,2589,5791,4691,461.196.800
08 abr 202498,6599,4796,1397,1397,13468.500
05 abr 202494,7299,1094,0897,6097,60821.500
04 abr 202495,2999,2793,6194,7994,791.194.700
03 abr 202491,8995,1391,2493,7893,781.093.200
02 abr 202491,0693,7989,3693,2593,25968.500
01 abr 202495,6097,3293,7093,9193,91650.500
28 mar 202494,8596,3094,1395,1995,19686.400
27 mar 202496,6797,7893,5995,2595,25881.500
26 mar 202497,5098,0095,8495,8495,841.075.700
25 mar 2024100,97101,4996,6697,2497,241.056.800
22 mar 2024102,70103,7499,20101,11101,111.017.100
21 mar 2024100,55106,0199,60102,70102,701.847.700
20 mar 202494,0499,1993,3699,0099,001.537.700
19 mar 202489,2594,5088,0194,1394,131.112.100
18 mar 202488,4390,4688,1689,4789,471.030.600
15 mar 202484,6588,9684,6588,5788,571.849.400
14 mar 202482,5485,6282,2184,7384,731.056.000
13 mar 202484,6785,5081,7582,9282,921.408.500
12 mar 202482,0085,3581,2884,9784,97982.700
11 mar 202482,7483,4478,8581,3081,301.231.500
08 mar 202487,9390,8082,3083,8683,861.405.600
07 mar 202489,9091,4987,9288,4288,42788.900
06 mar 202490,3891,4587,0189,2089,20875.700
05 mar 202490,4090,8987,2989,1089,101.066.000
04 mar 202493,1096,0091,5191,6491,641.272.600
01 mar 202490,4693,9290,0091,7091,701.589.800
29 feb 202492,0492,2989,5589,7189,711.166.500
28 feb 202488,7592,7988,4290,2690,261.346.200
27 feb 202487,6091,1287,0789,3489,341.165.600
26 feb 202483,0487,4782,5086,1786,171.095.900
23 feb 202481,5082,3779,9281,8081,80597.100
22 feb 202478,8883,0578,5880,8080,801.309.400
21 feb 202477,0678,1475,3077,5477,54604.000
20 feb 202478,9279,7975,2377,7977,791.026.900
16 feb 202479,7281,9779,3080,1980,191.176.800
15 feb 202479,0481,4477,7080,6480,641.267.800
14 feb 202474,8078,8373,5878,1378,131.126.800
13 feb 202471,5074,5169,1273,3473,34921.600
12 feb 202473,4875,4072,2374,1674,16617.200
09 feb 202472,0173,9671,1173,1873,18612.000
08 feb 202469,0072,3269,0071,5971,59921.200
07 feb 202468,7469,4568,0568,5968,59605.700
06 feb 202469,7170,8767,7767,9067,901.028.100
05 feb 202469,8770,2267,7769,9169,91686.100
02 feb 202470,8072,2969,3270,5470,54962.400
01 feb 202470,0071,5068,0071,2671,261.479.500
31 ene 202460,2069,1860,0069,0969,092.720.400
30 ene 202465,8267,2865,2566,7866,781.027.100
29 ene 202462,8766,2562,7266,0166,01806.800
26 ene 202465,0065,2962,6062,8362,83723.500
25 ene 202465,9367,0063,0665,1165,111.071.700
24 ene 202469,1469,2064,1164,4664,461.243.400
23 ene 202468,6069,9066,5968,0068,001.079.900
22 ene 202467,0068,2266,6368,1168,11705.900
19 ene 202466,5166,8264,3366,3566,35964.200
18 ene 202464,5066,0763,7566,0166,01735.300
17 ene 202463,7564,2463,5463,9763,97825.800
16 ene 202463,7764,8963,4064,7464,74615.700
12 ene 202463,7464,3762,0664,2264,22689.300
11 ene 202461,8063,1461,0362,9762,971.195.800
10 ene 202460,8861,9260,3561,6961,69679.500
09 ene 202459,7861,2658,7860,8060,80555.600
08 ene 202459,5160,8858,8260,5460,54696.800
05 ene 202457,7859,8057,7859,1459,14538.500
04 ene 202457,9459,2857,2058,2858,28529.400
03 ene 202460,2560,2557,6057,9757,97631.500
02 ene 202459,7761,0559,2760,1460,14805.600
29 dic 202360,7560,9859,5859,7059,70571.500
28 dic 202360,4560,9059,7360,7160,71562.400
27 dic 202360,5661,6160,3560,6260,62618.400
26 dic 202359,5361,5059,2060,4560,45522.400
22 dic 202357,6559,0657,1658,6758,67458.100
21 dic 202357,5758,1256,7557,8357,83440.100
20 dic 202357,8059,5056,7156,7856,78702.300
19 dic 202356,7058,2556,6258,1458,14568.800
18 dic 202356,6657,4155,8756,3856,38487.800
15 dic 202356,8056,9855,7456,7456,741.067.000
14 dic 202354,4957,0754,3556,5156,51781.000
13 dic 202353,8854,3551,4154,0954,09608.500
12 dic 202353,8654,4452,4353,8353,83406.400
11 dic 202353,5054,6253,3753,9553,95423.300
08 dic 202352,2053,6752,0653,3653,36576.300
07 dic 202351,8852,3250,5952,3152,31478.900
06 dic 202352,9054,4951,6351,7951,79577.100
05 dic 202352,1352,6751,6452,2552,25445.000
04 dic 202351,3953,4551,3952,6052,60647.700
01 dic 202349,2652,4649,2051,7951,79901.200
30 nov 202350,3350,6648,8949,2049,20689.100
29 nov 202350,4751,0649,8550,2850,28487.200
28 nov 202351,2051,2449,3549,5449,54533.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...