Mercados españoles cerrados

The Mosaic Company (MOS)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
29,57+0,27 (+0,92%)
Al cierre: 04:00PM EDT
29,64 +0,07 (+0,24%)
Después del cierre: 06:03PM EDT
Intervalo de fechas:
26 jul 2023 - 26 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jul 202429,4629,7629,2729,5729,572.132.200
25 jul 202428,5129,6328,4029,3029,302.924.600
24 jul 202428,7729,0728,5428,5628,562.436.000
23 jul 202429,0729,1528,6428,6728,672.453.600
22 jul 202429,7929,8529,0129,3929,392.242.700
19 jul 202429,9029,9029,1829,6429,642.600.500
18 jul 202430,3530,7529,7929,8329,833.671.400
17 jul 202429,7830,7729,6730,6130,615.437.000
16 jul 202428,3729,8128,3729,7829,783.543.700
15 jul 202428,2928,9527,9928,8528,853.327.200
12 jul 202428,4228,6528,1028,3928,392.903.100
11 jul 202427,1828,2827,1528,0928,094.007.100
10 jul 202427,0027,0026,5426,8326,832.995.800
09 jul 202426,9827,2626,8126,9126,914.588.200
08 jul 202427,2327,4026,8027,0627,064.692.400
05 jul 202427,5227,5827,0127,1827,185.607.200
03 jul 202427,9628,1527,5527,5527,552.002.100
02 jul 202428,0528,3227,5427,7727,773.523.800
01 jul 202428,9529,0027,9527,9627,963.379.400
28 jun 202429,8329,8728,7928,9028,906.829.000
27 jun 202429,3729,8629,3729,5229,524.120.100
26 jun 202429,2329,6429,0829,6029,603.739.400
25 jun 202428,7829,4828,7029,3629,365.700.400
24 jun 202428,1829,2827,9529,1129,116.406.700
21 jun 202427,7928,3127,6427,8027,8014.773.800
20 jun 202427,2327,9627,1627,7227,724.604.300
18 jun 202426,8927,6326,8827,1627,163.803.700
17 jun 202427,0027,1626,6726,9026,903.454.000
14 jun 202427,4527,5126,9527,1627,163.817.900
13 jun 202428,0128,2727,4627,5827,583.223.100
12 jun 202428,8028,8827,7628,0828,083.644.000
11 jun 202428,3028,3427,9428,2928,294.447.900
10 jun 202428,2128,8627,9428,7628,765.158.600
07 jun 202428,7728,8928,2628,2828,283.839.400
06 jun 202429,0929,3528,8229,0629,063.171.300
05 jun 202429,8329,8828,9129,1429,143.292.600
04 jun 202430,2030,2929,7129,7529,753.174.700
03 jun 202431,0031,2029,4530,5930,593.771.800
31 may 202430,1230,9729,9230,9330,936.780.900
30 may 202429,7530,4529,7530,0630,065.598.600
29 may 202430,5831,0829,7529,7829,784.085.200
28 may 202431,0831,4030,9931,1331,134.129.700
24 may 202431,1531,3130,7030,9830,982.759.900
23 may 202432,0032,1030,9931,0431,042.987.300
22 may 202430,5532,2930,4931,7531,754.531.100
21 may 202430,6630,9430,2530,8630,863.378.300
20 may 202430,5730,9130,5130,7830,784.018.600
17 may 202430,9030,9030,4030,6130,612.375.000
16 may 202430,2030,8930,1530,7730,773.965.800
15 may 202430,2530,2829,7030,2130,213.069.300
14 may 202429,8930,2429,7630,0830,083.642.800
13 may 202429,7430,0029,4029,4629,462.796.900
10 may 202430,0530,1529,3729,4329,432.775.200
09 may 202429,7030,1129,4529,8929,893.286.700
08 may 202429,4229,8129,3329,5729,573.194.800
07 may 202429,2030,1029,1329,8829,885.205.200
06 may 202429,0729,2928,7229,0429,045.491.400
03 may 202428,7029,4828,4828,6828,685.229.100
02 may 202429,6529,7427,8328,4128,4112.581.700
01 may 202431,1531,4229,7629,9329,9310.024.100
30 abr 202431,0331,6630,6131,3931,397.773.700
29 abr 202430,4931,0630,4130,8630,863.972.800
26 abr 202430,1130,3930,0330,2530,252.670.300
25 abr 202430,3330,4929,5230,2830,284.689.000
24 abr 202430,2030,5430,1130,4930,493.509.300
23 abr 202430,5030,8230,3530,4130,413.935.600
22 abr 202430,7731,0130,3530,7430,742.930.300
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
05 mar 202431,0631,9130,9631,2431,245.022.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...