Mercados españoles cerrados

The Mosaic Company (MOS)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
31,00+0,53 (+1,74%)
Al cierre: 04:00PM EDT
30,62 -0,38 (-1,23%)
Después del cierre: 07:40PM EDT
Intervalo de fechas:
20 abr 2023 - 20 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 abr 202430,3631,0830,2931,0031,002.951.300
18 abr 202430,6630,8630,3530,4730,473.411.200
17 abr 202430,6030,9430,2630,2930,293.003.400
16 abr 202430,7530,8430,4030,4230,423.561.400
15 abr 202431,4031,6530,7430,9630,963.363.300
12 abr 202431,9332,0330,9131,1231,123.564.300
11 abr 202432,5932,6631,8332,0832,083.736.200
10 abr 202433,0033,1732,1532,6832,684.164.000
09 abr 202432,8233,3232,5433,3133,313.996.400
08 abr 202433,1633,4432,4732,5632,563.626.700
05 abr 202432,5333,0832,4232,9532,954.266.600
04 abr 202432,8133,0032,4432,7832,785.200.300
03 abr 202432,1932,5931,9732,5532,553.258.900
02 abr 202432,4532,8831,8832,1132,114.546.100
01 abr 202432,7832,9132,2432,4332,434.939.900
28 mar 202432,1832,5731,4732,4632,467.077.900
27 mar 202430,6132,0230,5332,0132,014.885.600
26 mar 202430,8831,3030,4330,5030,505.368.800
25 mar 202431,3331,7531,1831,2931,293.864.300
22 mar 202432,0632,1431,1131,1831,184.084.900
21 mar 202432,3032,4932,0332,0432,043.311.100
20 mar 202432,0332,4531,8532,2732,273.562.200
19 mar 202432,1632,2131,8332,1632,163.276.400
18 mar 202432,1932,6031,8032,2232,224.053.400
15 mar 202431,5032,1731,4732,1032,109.151.000
14 mar 202431,7331,9931,3331,6331,635.022.800
13 mar 202431,4132,2331,3731,9531,953.743.100
12 mar 202431,7631,7631,0631,3631,363.321.700
11 mar 202431,4931,9431,3431,6531,653.710.200
08 mar 202432,0832,2531,5131,5931,593.036.900
07 mar 202431,7332,5431,6031,9331,934.050.800
06 mar 202431,4631,7931,1931,4531,453.406.000
06 mar 20240.21 Dividendo
05 mar 202431,0631,9130,9631,2431,035.022.400
04 mar 202431,5931,6931,1031,2931,086.875.200
01 mar 202431,8031,8631,4231,6331,427.706.100
29 feb 202430,5731,2730,4731,1630,959.124.900
28 feb 202430,8431,6030,8030,8930,686.601.300
27 feb 202431,8231,9431,1931,2231,014.620.400
26 feb 202431,2731,8631,1131,6431,434.272.200
23 feb 202431,8832,1231,2831,4831,276.119.500
22 feb 202431,9032,5131,2232,2232,0011.504.500
21 feb 202430,1630,5429,8630,2330,036.316.300
20 feb 202430,3030,5030,0030,3630,165.996.900
16 feb 202430,1630,5929,8330,5530,345.126.700
15 feb 202429,4330,6029,4330,1429,946.094.200
14 feb 202429,6429,8229,2529,5529,356.270.800
13 feb 202430,1930,5229,2729,5129,315.051.500
12 feb 202430,0630,8329,9930,5930,385.199.300
09 feb 202430,2330,4929,8229,9229,725.869.700
08 feb 202430,3730,3729,8730,0929,893.503.900
07 feb 202430,4630,6429,8230,3730,175.200.400
06 feb 202429,9030,5629,7430,3530,155.356.300
05 feb 202430,2730,4529,9229,9329,735.056.900
02 feb 202430,6130,9530,2130,8630,654.420.000
01 feb 202431,2231,3830,5330,8730,668.121.700
31 ene 202431,6731,7630,7130,7130,505.742.200
30 ene 202431,7832,1731,5931,7831,574.111.400
29 ene 202432,1032,2331,7232,1231,903.622.100
26 ene 202432,2332,3331,9732,2332,013.570.600
25 ene 202432,3532,4231,6432,0531,833.341.400
24 ene 202432,1532,5231,8231,9631,753.972.600
23 ene 202432,3733,0032,2032,2131,994.803.600
22 ene 202431,9532,3131,4832,0031,785.460.500
19 ene 202432,2132,3031,5532,1031,886.090.000
18 ene 202431,7732,1531,3332,1231,906.601.300
17 ene 202431,9032,0631,3331,6231,415.134.800
16 ene 202432,5332,5331,9632,3732,154.792.800
12 ene 202433,6733,7132,4232,7832,566.683.700
11 ene 202433,6233,7933,1733,3733,155.894.100
10 ene 202433,8834,0933,4133,6733,444.019.100
09 ene 202435,1435,3234,1234,1933,965.249.300
08 ene 202435,0535,4934,5235,3935,154.299.800
05 ene 202435,7736,0335,2235,5235,286.485.500
04 ene 202436,9237,0035,5635,7235,484.479.900
03 ene 202436,0737,3035,7536,6536,403.640.400
02 ene 202435,6536,9935,6336,4836,233.820.200
29 dic 202335,9336,0635,4835,7335,492.500.800
28 dic 202336,5536,7336,0936,1135,872.146.900
27 dic 202336,2436,6936,2436,5536,302.178.500
26 dic 202336,3436,6036,1636,4136,171.924.100
22 dic 202336,5036,9336,0536,2135,973.040.300
21 dic 202336,1636,4935,6536,3336,093.932.900
20 dic 202337,5537,6335,9735,9835,745.733.600
19 dic 202337,3738,3037,2138,1537,894.210.400
18 dic 202337,4837,7136,9637,0036,754.181.500
15 dic 202336,8337,3036,2336,6236,379.178.800
14 dic 202337,3738,0636,9837,1036,854.370.500
13 dic 202334,6636,5434,5636,4636,213.989.800
12 dic 202335,5335,7234,6634,7734,542.656.400
11 dic 202335,4035,9535,2335,8935,652.862.600
08 dic 202336,0036,2335,3135,6835,443.011.300
07 dic 202335,5236,4435,3535,9135,673.615.200
06 dic 202335,2335,7634,9835,0834,843.293.600
06 dic 20230.2 Dividendo
05 dic 202335,9436,2235,0635,1534,723.920.500
04 dic 202336,3536,9636,0236,1135,663.478.100
01 dic 202335,9637,1335,8236,9036,443.337.100
30 nov 202336,4736,5035,6135,8935,458.429.900
29 nov 202336,5036,7536,1236,4235,972.970.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...