Mercados españoles cerrados

MSA Safety Incorporated (MSA)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
189,78+0,10 (+0,05%)
Al cierre: 04:00PM EDT
189,78 -0,04 (-0,02%)
Después del cierre: 04:01PM EDT
Intervalo de fechas:
12 may 2023 - 12 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 2024190,44190,72188,54189,78189,7899.000
09 may 2024188,15190,05187,22189,68189,6893.800
08 may 2024187,98189,04186,50187,59187,59218.800
07 may 2024185,21189,59185,21187,98187,98246.600
06 may 2024184,93186,75184,04185,22185,22163.600
03 may 2024186,66186,66182,96183,93183,93134.800
02 may 2024184,75187,01183,03185,32185,32166.000
01 may 2024180,13185,20180,13182,82182,82202.600
30 abr 2024186,44194,07178,42180,40180,40395.600
29 abr 2024188,55189,67187,10188,04188,04212.500
26 abr 2024189,07190,72188,49188,78188,7899.800
25 abr 2024189,52189,52187,35188,71188,7181.100
24 abr 2024189,64191,17188,17190,72190,72157.800
23 abr 2024188,60190,65188,60190,04190,0475.500
22 abr 2024186,39189,68185,31187,72187,7282.500
19 abr 2024186,50187,32183,92185,38185,3891.200
18 abr 2024186,59187,76185,39185,55185,5584.100
17 abr 2024188,25189,19185,88185,91185,91115.400
16 abr 2024187,43187,99186,35187,00187,0069.400
15 abr 2024190,69192,05187,20187,76187,7695.700
12 abr 2024192,51192,51189,86190,30190,30103.200
11 abr 2024192,32193,51190,76193,35193,3587.500
10 abr 2024190,84192,58190,38192,23192,2364.000
09 abr 2024194,41194,92191,58193,57193,57105.100
08 abr 2024195,28195,38193,66193,77193,77103.000
05 abr 2024191,50196,02191,50194,81194,81224.100
04 abr 2024192,61194,91190,20190,73190,7399.300
03 abr 2024189,91192,77189,91191,86191,86202.000
02 abr 2024190,25191,06187,77190,75190,75136.100
01 abr 2024193,52194,05188,62190,92190,92139.800
28 mar 2024192,92195,48192,32193,59193,5999.500
27 mar 2024194,27194,56192,38193,21193,21138.100
26 mar 2024189,95193,92188,97193,85193,85165.200
25 mar 2024187,19190,29186,90188,97188,9795.800
22 mar 2024187,71187,82186,26187,47187,47114.800
21 mar 2024182,55187,67182,07187,28187,28196.900
20 mar 2024183,55184,72182,03182,91182,91141.600
19 mar 2024183,00184,62182,11184,06184,06125.400
18 mar 2024184,00184,66182,79183,13183,1397.700
15 mar 2024182,77185,27182,12183,08183,08377.200
14 mar 2024186,89187,00183,22183,65183,65100.800
13 mar 2024187,35187,79185,90186,81186,81101.000
12 mar 2024184,54187,27184,35186,92186,92101.700
11 mar 2024185,82185,89184,03185,10185,1090.900
08 mar 2024186,99188,27185,14185,92185,9277.800
07 mar 2024186,96187,33184,90185,91185,9186.200
06 mar 2024184,24187,33184,24186,12186,1295.600
05 mar 2024184,93186,88183,83183,97183,97102.500
04 mar 2024184,09187,58184,09186,38186,38116.400
01 mar 2024184,28185,75182,18183,03183,03141.600
29 feb 2024183,57185,36183,45184,15184,15184.500
28 feb 2024180,75183,70179,92182,92182,92104.000
27 feb 2024182,63183,42181,77182,00182,0089.700
26 feb 2024180,14182,93179,94182,74182,74124.500
23 feb 2024180,01180,75177,06180,04180,04169.200
22 feb 2024177,02179,92176,89179,70179,70164.800
21 feb 2024177,47177,47174,19175,40175,40139.900
20 feb 2024177,46178,85176,70177,30177,30143.400
16 feb 2024178,22180,57176,67178,45178,45172.300
15 feb 2024179,00184,89174,57177,94177,94339.300
14 feb 2024175,32176,60174,45176,48176,48266.500
14 feb 20240.47 Dividendo
13 feb 2024174,79177,55173,75175,05174,58169.700
12 feb 2024178,37178,53176,73177,48177,00181.900
09 feb 2024174,35178,13173,67178,09177,61169.400
08 feb 2024171,58174,04171,12173,97173,50131.800
07 feb 2024170,34172,05169,65171,06170,60121.700
06 feb 2024167,22171,10167,18169,62169,16266.900
05 feb 2024168,00168,00166,10166,85166,4099.500
02 feb 2024166,16168,78166,03168,66168,2191.600
01 feb 2024165,74168,09164,05167,55167,10150.100
31 ene 2024167,85168,15164,80165,03164,59347.100
30 ene 2024167,72168,67166,84167,54167,09125.400
29 ene 2024165,33168,14164,65167,82167,3798.700
26 ene 2024166,80167,05165,86166,08165,6379.000
25 ene 2024168,16168,26164,78166,02165,5798.800
24 ene 2024168,52168,72166,29167,44166,99133.000
23 ene 2024168,01168,11166,27167,74167,29134.000
22 ene 2024163,13167,22163,13167,07166,62194.600
19 ene 2024164,50164,50161,76162,90162,4667.800
18 ene 2024162,00163,92161,12163,61163,17101.100
17 ene 2024161,64162,58160,02161,63161,2074.500
16 ene 2024163,76164,64162,42163,00162,5693.200
12 ene 2024166,85167,46164,24165,11164,67110.900
11 ene 2024164,99169,96164,18165,75165,30127.600
10 ene 2024164,48165,87164,46165,52165,0871.500
09 ene 2024163,20165,35163,00164,48164,0484.800
08 ene 2024161,61164,82160,75164,77164,33121.200
05 ene 2024162,56163,52160,96161,09160,66257.400
04 ene 2024165,51166,51163,03163,73163,29317.000
03 ene 2024166,32167,43164,66165,07164,63196.800
02 ene 2024167,62169,31166,92167,94167,49145.800
29 dic 2023168,92169,61168,11168,83168,3896.300
28 dic 2023168,51169,10167,16168,81168,3684.500
27 dic 2023168,74169,77167,41168,89168,44109.600
26 dic 2023167,10168,98165,51168,25167,80131.200
22 dic 2023167,55168,33165,54167,10166,6595.100
21 dic 2023163,71166,29162,04166,28165,83195.800
20 dic 2023166,21166,69163,47163,54163,10172.300
19 dic 2023166,84169,89165,37166,24165,79234.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...