Mercados españoles abiertos en 7 hrs 3 min

The Mosaic Company (MOS)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
24,89+0,35 (+1,43%)
Al cierre: 04:00PM EDT
24,90 +0,01 (+0,04%)
Después del cierre: 07:50PM EDT
Intervalo de fechas:
11 sept 2023 - 11 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
11 sept 202424,6324,9324,1124,8924,894.163.910
10 sept 202425,0025,0024,2824,5424,546.005.900
09 sept 202425,6125,6825,0425,0625,064.315.700
06 sept 202426,4726,5025,5625,5825,585.410.000
05 sept 202427,3527,5126,5126,5526,552.998.400
05 sept 20240.21 Dividendo
04 sept 202427,5427,7727,2927,3627,152.873.900
03 sept 202428,2528,2827,2727,4527,244.333.200
30 ago 202428,7028,8228,3028,5728,353.682.600
29 ago 202428,9429,1828,3328,6128,393.149.400
28 ago 202428,6128,9328,4228,6628,442.582.200
27 ago 202428,5029,0228,3928,8928,672.452.200
26 ago 202428,7129,2328,6228,6528,432.257.100
23 ago 202428,0028,5527,8228,5228,301.964.500
22 ago 202427,9127,9727,5727,8027,592.152.400
21 ago 202427,5428,2927,4327,9227,712.858.600
20 ago 202427,9727,9727,2127,2627,052.772.500
19 ago 202427,8028,4427,8027,9527,743.087.700
16 ago 202427,7027,9327,5127,7227,513.367.900
15 ago 202428,0828,4527,6327,7027,492.941.800
14 ago 202427,9828,0527,6327,6427,432.632.700
13 ago 202427,4528,4727,4528,1027,883.679.800
12 ago 202427,1627,6327,0627,3627,153.164.400
09 ago 202426,8127,1326,3827,0526,843.980.300
08 ago 202426,8527,2726,7026,8226,614.564.900
07 ago 202427,4827,9826,6026,6026,405.303.900
06 ago 202426,5927,2326,4826,9926,783.557.200
05 ago 202426,7426,9526,0926,5226,324.414.900
02 ago 202428,3528,3527,1227,3827,173.921.500
01 ago 202429,6829,9428,6428,8628,642.416.700
31 jul 202429,7030,3629,5729,7729,542.858.800
30 jul 202429,0129,7029,0129,5729,342.076.300
29 jul 202429,4729,5728,8229,2128,992.282.800
26 jul 202429,4629,7629,2729,5729,342.132.200
25 jul 202428,5129,6328,4029,3029,082.924.600
24 jul 202428,7729,0728,5428,5628,342.436.000
23 jul 202429,0729,1528,6428,6728,452.453.600
22 jul 202429,7929,8529,0129,3929,162.242.700
19 jul 202429,9029,9029,1829,6429,412.600.500
18 jul 202430,3530,7529,7929,8329,603.671.400
17 jul 202429,7830,7729,6730,6130,385.437.000
16 jul 202428,3729,8128,3729,7829,553.543.700
15 jul 202428,2928,9527,9928,8528,633.327.200
12 jul 202428,4228,6528,1028,3928,172.903.100
11 jul 202427,1828,2827,1528,0927,874.007.100
10 jul 202427,0027,0026,5426,8326,622.995.800
09 jul 202426,9827,2626,8126,9126,704.588.200
08 jul 202427,2327,4026,8027,0626,854.692.400
05 jul 202427,5227,5827,0127,1826,975.607.200
03 jul 202427,9628,1527,5527,5527,342.002.100
02 jul 202428,0528,3227,5427,7727,563.523.800
01 jul 202428,9529,0027,9527,9627,753.379.400
28 jun 202429,8329,8728,7928,9028,686.829.000
27 jun 202429,3729,8629,3729,5229,294.120.100
26 jun 202429,2329,6429,0829,6029,373.739.400
25 jun 202428,7829,4828,7029,3629,135.700.400
24 jun 202428,1829,2827,9529,1128,896.406.700
21 jun 202427,7928,3127,6427,8027,5914.773.800
20 jun 202427,2327,9627,1627,7227,514.604.300
18 jun 202426,8927,6326,8827,1626,953.803.700
17 jun 202427,0027,1626,6726,9026,693.454.000
14 jun 202427,4527,5126,9527,1626,953.817.900
13 jun 202428,0128,2727,4627,5827,373.223.100
12 jun 202428,8028,8827,7628,0827,863.644.000
11 jun 202428,3028,3427,9428,2928,074.447.900
10 jun 202428,2128,8627,9428,7628,545.158.600
07 jun 202428,7728,8928,2628,2828,063.839.400
06 jun 202429,0929,3528,8229,0628,843.171.300
06 jun 20240.21 Dividendo
05 jun 202429,8329,8828,9129,1428,713.292.600
04 jun 202430,2030,2929,7129,7529,313.174.700
03 jun 202431,0031,2029,4530,5930,143.771.800
31 may 202430,1230,9729,9230,9330,476.780.900
30 may 202429,7530,4529,7530,0629,615.598.600
29 may 202430,5831,0829,7529,7829,344.085.200
28 may 202431,0831,4030,9931,1330,674.129.700
24 may 202431,1531,3130,7030,9830,522.759.900
23 may 202432,0032,1030,9931,0430,582.987.300
22 may 202430,5532,2930,4931,7531,284.531.100
21 may 202430,6630,9430,2530,8630,403.378.300
20 may 202430,5730,9130,5130,7830,324.018.600
17 may 202430,9030,9030,4030,6130,162.375.000
16 may 202430,2030,8930,1530,7730,313.965.800
15 may 202430,2530,2829,7030,2129,763.069.300
14 may 202429,8930,2429,7630,0829,633.642.800
13 may 202429,7430,0029,4029,4629,022.796.900
10 may 202430,0530,1529,3729,4328,992.775.200
09 may 202429,7030,1129,4529,8929,453.286.700
08 may 202429,4229,8129,3329,5729,133.194.800
07 may 202429,2030,1029,1329,8829,445.205.200
06 may 202429,0729,2928,7229,0428,615.491.400
03 may 202428,7029,4828,4828,6828,255.229.100
02 may 202429,6529,7427,8328,4127,9912.581.700
01 may 202431,1531,4229,7629,9329,4910.024.100
30 abr 202431,0331,6630,6131,3930,927.773.700
29 abr 202430,4931,0630,4130,8630,403.972.800
26 abr 202430,1130,3930,0330,2529,802.670.300
25 abr 202430,3330,4929,5230,2829,834.689.000
24 abr 202430,2030,5430,1130,4930,043.509.300
23 abr 202430,5030,8230,3530,4129,963.935.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...