Mercados españoles cerrados en 4 hrs 41 min

Movado Group, Inc. (MOV)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
25,60+0,13 (+0,51%)
Al cierre: 04:00PM EDT
26,00 +0,40 (+1,56%)
Antes de la apertura: 04:09AM EDT
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 may 202425,5326,1225,4825,6025,60116.300
30 abr 202425,9525,9525,4225,4725,47126.300
29 abr 202426,1426,4326,0426,0626,0699.300
26 abr 202426,3226,5125,9525,9925,99100.800
25 abr 202425,9826,4125,9626,3026,30224.600
24 abr 202426,3026,6426,1026,2026,20284.000
23 abr 202425,6726,6025,6526,5126,51152.800
22 abr 202425,6825,9225,5725,7125,71156.800
19 abr 202424,7325,6124,7325,5725,57191.400
18 abr 202424,7925,1324,5724,8224,82121.500
17 abr 202425,5325,5324,7224,7424,74127.300
16 abr 202425,0025,2724,7625,2525,25150.300
15 abr 202425,2925,4124,9425,2525,25158.100
12 abr 202425,4925,8325,1825,1925,19178.200
11 abr 202426,2526,2925,7525,7625,76170.200
10 abr 202426,6926,6925,7726,0826,08208.400
09 abr 202427,6127,6227,0827,1627,16120.200
08 abr 202427,5727,8627,5027,5827,58152.900
08 abr 20240.35 Dividendo
05 abr 202427,8228,1227,7227,7427,39173.900
04 abr 202428,1328,2627,7527,8227,47279.800
03 abr 202427,3427,7127,1127,6827,33158.300
02 abr 202427,4627,4627,1127,3427,00321.700
01 abr 202427,8927,8927,4227,7827,43167.800
28 mar 202427,6028,0427,6027,9327,58248.900
27 mar 202427,0027,7626,9827,6427,29341.800
26 mar 202424,7327,4724,1226,7126,37438.600
25 mar 202426,5727,0026,2526,5226,19227.900
22 mar 202426,5726,7126,3226,5726,23139.800
21 mar 202426,8526,9226,4826,5726,23305.300
20 mar 202426,4126,9726,2226,8526,51202.300
19 mar 202425,7426,8625,7426,5126,18256.300
18 mar 202426,8426,8525,7425,7725,44240.000
15 mar 202426,1527,1826,0926,6626,323.055.300
14 mar 202427,4027,4025,7426,0525,72265.900
13 mar 202427,4827,4827,0127,3827,03237.400
12 mar 202427,4727,5927,1127,4827,13280.600
11 mar 202427,3827,5826,7527,3326,99270.000
08 mar 202427,9428,1127,5427,6127,26109.800
07 mar 202427,6627,7327,3527,6827,33177.700
06 mar 202427,7527,8027,3227,5227,17187.500
05 mar 202427,8027,9927,4927,6527,30119.600
04 mar 202428,9028,9327,9427,9627,61123.700
01 mar 202428,6428,8128,3028,8128,45127.700
29 feb 202428,9029,1428,5828,7128,35159.000
28 feb 202428,4928,7228,2728,4228,06106.900
27 feb 202428,6628,9128,4328,7628,4080.600
26 feb 202428,4228,7628,0228,3427,98138.600
23 feb 202428,5928,7328,3228,5128,1591.600
22 feb 202428,6028,8228,2328,5628,20123.600
21 feb 202428,6928,8628,4028,6528,2972.800
20 feb 202428,7729,2228,6828,8328,4793.900
16 feb 202428,8429,2628,7229,0928,72102.000
15 feb 202428,5329,2228,4929,1828,81104.800
14 feb 202428,0728,3827,7228,3227,9688.400
13 feb 202428,3128,3927,6727,7527,40124.300
12 feb 202428,2629,4528,2629,3628,99105.900
09 feb 202427,8328,3627,7228,3027,9459.000
08 feb 202427,0427,9227,0427,9227,57104.200
07 feb 202427,5127,5126,7826,9526,61100.100
06 feb 202427,6628,1527,5727,6027,2592.400
05 feb 202427,6027,7027,3427,6227,2794.800
02 feb 202427,8528,3127,6727,9927,64103.900
01 feb 202427,9128,2227,6228,0427,69126.800
31 ene 202428,3528,4427,5527,5827,23142.900
30 ene 202428,5428,6728,3628,4028,04119.000
29 ene 202428,7228,8028,4228,7128,35108.600
26 ene 202428,5528,7528,1628,6528,29114.500
25 ene 202428,4028,5128,0628,4228,06113.000
24 ene 202428,5028,5027,8728,2027,84118.000
23 ene 202428,8728,8728,1228,1527,79122.000
22 ene 202428,3228,7228,3028,4628,10151.100
19 ene 202428,0328,3627,5128,3127,95138.300
18 ene 202427,7127,8027,3427,7927,44179.900
17 ene 202427,5527,9127,2927,5627,2186.100
16 ene 202427,6527,8927,3827,7927,4483.100
12 ene 202428,8129,1327,8027,9427,5983.000
11 ene 202428,7528,9028,2628,5428,18128.100
10 ene 202429,0630,0028,6628,7628,40179.700
09 ene 202429,0329,2328,7629,1328,76103.400
08 ene 202429,5330,0329,2729,3729,00154.900
05 ene 202428,7829,4928,7829,4429,07130.200
04 ene 202428,9929,1128,7528,9928,6298.000
03 ene 202430,1430,1429,0429,0528,68151.200
02 ene 202429,9530,4429,9530,3129,93121.200
29 dic 202330,8731,1830,0330,1529,77169.900
28 dic 202330,6930,9030,5730,7330,34116.900
27 dic 202330,8331,1830,7430,8030,41146.400
26 dic 202330,6530,9730,5430,8830,4985.100
22 dic 202330,7830,9530,4230,4930,11118.000
21 dic 202330,5430,9930,5430,9730,58158.600
20 dic 202330,6631,4430,4830,4830,10229.500
19 dic 202330,6230,9130,4230,6630,27673.500
18 dic 202330,4630,4629,9830,3629,98124.700
15 dic 202330,2630,8130,0230,3629,98701.200
14 dic 202329,3230,2028,8830,0929,71187.200
13 dic 202327,9429,2227,9428,8228,46241.400
12 dic 202327,8128,3327,4528,0527,70177.000
11 dic 202327,9928,3927,5127,7427,39177.800
11 dic 20230.35 Dividendo
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...