Mercados españoles cerrados

Motorcar Parts of America, Inc. (MPAA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
5,54-0,07 (-1,25%)
A partir del 02:53PM EDT. Mercado abierto.
Intervalo de fechas:
03 may 2023 - 03 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 20245,865,865,495,545,5442.581
02 may 20245,765,855,495,615,6149.400
01 may 20245,715,875,645,655,6546.400
30 abr 20245,926,025,635,685,6891.800
29 abr 20245,825,985,685,925,92152.400
26 abr 20245,535,805,535,735,7389.500
25 abr 20245,505,555,395,555,5560.900
24 abr 20245,735,855,485,555,5557.300
23 abr 20245,505,765,505,695,6934.900
22 abr 20245,515,965,465,505,50144.800
19 abr 20245,435,655,405,515,5159.300
18 abr 20245,085,575,085,545,5476.800
17 abr 20245,385,485,105,115,1162.900
16 abr 20245,625,865,415,425,42135.000
15 abr 20246,336,425,595,595,59155.900
12 abr 20246,416,435,926,246,2483.100
11 abr 20246,476,836,346,476,4766.100
10 abr 20246,986,986,386,556,5558.200
09 abr 20247,007,106,736,886,8846.600
08 abr 20247,427,466,916,996,9952.900
05 abr 20247,637,776,977,047,0446.000
04 abr 20247,948,097,317,517,5184.800
03 abr 20247,708,017,707,947,9433.700
02 abr 20248,118,117,567,637,6335.900
01 abr 20247,988,187,628,138,1394.900
28 mar 20248,098,188,018,048,0412.500
27 mar 20248,198,237,858,048,0433.000
26 mar 20247,918,417,888,048,0445.300
25 mar 20247,738,087,738,018,0157.000
22 mar 20248,038,177,747,847,8459.600
21 mar 20247,648,127,648,028,0249.500
20 mar 20247,537,917,507,797,7942.600
19 mar 20247,387,627,287,467,4648.300
18 mar 20247,727,927,477,477,4758.700
15 mar 20247,968,237,717,777,7765.700
14 mar 20248,128,127,837,977,9735.500
13 mar 20248,228,448,078,228,2227.300
12 mar 20248,158,438,098,388,3827.800
11 mar 20248,498,538,148,268,2632.000
08 mar 20248,938,938,448,538,5334.500
07 mar 20249,029,048,658,808,8042.500
06 mar 20249,029,088,808,998,9938.600
05 mar 20248,799,068,799,009,0029.600
04 mar 20249,049,188,828,848,8451.200
01 mar 20248,859,168,858,998,9942.100
29 feb 20249,079,348,888,998,9970.200
28 feb 20249,119,248,989,029,0251.200
27 feb 20249,379,589,219,229,2237.500
26 feb 20249,089,428,829,359,35141.800
23 feb 20249,099,238,839,229,2293.000
22 feb 20248,949,178,488,988,98112.400
21 feb 20249,449,518,949,009,0057.500
20 feb 20249,689,829,479,509,50108.800
16 feb 20249,689,879,459,839,8386.100
15 feb 20249,439,749,429,709,7046.500
14 feb 20249,899,899,429,449,4443.100
13 feb 20249,9810,109,519,579,5797.400
12 feb 20248,6410,408,649,949,94161.500
09 feb 20248,708,818,308,608,60145.700
08 feb 20249,189,909,189,589,5846.100
07 feb 20249,369,398,909,159,1574.400
06 feb 20249,669,869,239,409,4040.800
05 feb 20249,319,649,199,569,5661.800
02 feb 20249,239,569,029,459,4547.100
01 feb 20249,129,568,999,349,3466.500
31 ene 20249,669,699,129,139,1347.000
30 ene 20249,8210,059,799,809,8023.200
29 ene 20249,6910,009,459,909,9031.000
26 ene 202410,2010,259,719,759,7540.800
25 ene 20249,8910,209,8410,1810,18105.000
24 ene 202410,0310,049,829,829,8290.900
23 ene 20249,7910,019,789,899,8963.300
22 ene 20249,349,909,289,889,8883.900
19 ene 20249,109,389,059,299,2936.500
18 ene 20249,099,389,059,169,1658.100
17 ene 20248,929,148,929,119,1131.700
16 ene 20249,129,268,809,099,0960.200
12 ene 20249,159,358,989,289,2872.500
11 ene 20249,059,148,969,099,0950.800
10 ene 20249,079,268,989,189,1847.400
09 ene 20249,269,269,059,099,0984.600
08 ene 20249,849,899,439,439,4399.900
05 ene 20249,509,949,499,849,8494.100
04 ene 20248,909,528,909,419,4173.800
03 ene 20248,829,078,679,009,00100.100
02 ene 20249,339,578,959,129,12108.600
29 dic 20239,439,579,249,349,3487.600
28 dic 20239,599,709,329,429,4253.600
27 dic 20239,579,699,279,689,6875.500
26 dic 20238,639,598,549,499,49123.500
22 dic 20238,568,798,568,688,6856.900
21 dic 20238,298,558,288,508,5097.000
20 dic 20238,338,598,128,228,2278.400
19 dic 20238,268,558,268,478,4759.300
18 dic 20238,308,327,818,108,10111.100
15 dic 20239,009,038,158,298,29142.400
14 dic 20239,279,358,708,958,95116.700
13 dic 20239,049,128,619,099,0974.900
12 dic 20239,319,318,738,868,8648.700
11 dic 20239,239,418,979,309,3084.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...