Mercados españoles cerrados en 2 hrs 54 min

Motorola Solutions, Inc. (MSI)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
339,46-1,05 (-0,31%)
Al cierre: 04:00PM EDT
339,46 0,00 (0,00%)
Antes de la apertura: 07:45AM EDT
Intervalo de fechas:
19 abr 2023 - 19 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 abr 2024341,78342,59337,32339,46339,46493.700
17 abr 2024342,20343,17339,21340,51340,51540.400
16 abr 2024339,94341,59338,22340,11340,11530.300
15 abr 2024347,63347,63338,38338,58338,58778.000
12 abr 2024345,77347,55343,46343,81343,81413.800
11 abr 2024348,75351,62348,62348,74348,74411.300
10 abr 2024350,09350,09346,03347,45347,45570.000
09 abr 2024352,46353,16348,08352,96352,96404.300
08 abr 2024351,99354,14350,17352,03352,03393.700
05 abr 2024348,94352,64348,15352,30352,30422.000
04 abr 2024353,26355,32347,75347,93347,93706.400
03 abr 2024351,78354,14350,12350,35350,35719.900
02 abr 2024352,67354,20350,02352,07352,07529.400
01 abr 2024353,81354,43351,43353,59353,59492.200
28 mar 2024353,95355,39351,90354,98354,98705.400
27 mar 2024350,50353,53348,94353,41353,41537.500
26 mar 2024347,70350,10347,02347,61347,61451.800
25 mar 2024347,38349,13346,96347,92347,92411.100
22 mar 2024350,00351,33348,49348,56348,56374.400
21 mar 2024346,54349,74345,25349,17349,17457.100
20 mar 2024346,50347,21344,43346,03346,03686.400
19 mar 2024341,52347,13341,01345,80345,80756.900
18 mar 2024345,01347,08339,82340,03340,03749.600
15 mar 2024339,94344,67339,04344,19344,191.231.100
14 mar 2024344,54344,63340,67342,69342,69799.600
14 mar 20240.98 Dividendo
13 mar 2024341,00344,85339,41343,68342,70875.800
12 mar 2024338,61340,80336,07340,42339,45645.000
11 mar 2024331,98338,12329,70338,03337,07491.900
08 mar 2024333,87337,38332,36335,41334,45622.400
07 mar 2024338,25338,30333,99334,20333,25529.200
06 mar 2024334,96339,63334,00337,53336,57772.000
05 mar 2024335,32335,68329,66331,81330,86574.500
04 mar 2024335,05335,80332,84335,77334,81507.500
01 mar 2024330,88335,88330,03335,56334,60463.300
29 feb 2024332,63334,68328,13330,39329,451.064.400
28 feb 2024328,82332,11328,07331,25330,31370.100
27 feb 2024328,29328,78326,22328,68327,74352.300
26 feb 2024331,75332,40327,97328,55327,61553.100
23 feb 2024331,33333,61330,15330,27329,33442.200
22 feb 2024327,75332,76325,78331,04330,10563.500
21 feb 2024325,04325,99321,99324,82323,89430.200
20 feb 2024319,34326,07318,20323,04322,12641.700
16 feb 2024324,16324,16319,40320,49319,58548.700
15 feb 2024318,86325,11318,42323,90322,98725.000
14 feb 2024319,81320,11316,34319,39318,48496.800
13 feb 2024319,75321,76314,84319,22318,31747.500
12 feb 2024330,00330,80319,55320,09319,18907.100
09 feb 2024323,82333,00323,17330,89329,951.203.300
08 feb 2024330,00330,39326,15328,35327,41941.500
07 feb 2024328,50328,92326,34327,93326,99543.400
06 feb 2024324,91326,96321,46325,38324,45706.500
05 feb 2024326,60326,61323,63325,30324,37670.400
02 feb 2024324,72329,99324,72327,62326,69568.900
01 feb 2024319,50325,21318,80325,15324,22533.100
31 ene 2024326,58326,59319,49319,50318,59832.400
30 ene 2024325,86328,08325,65327,52326,59791.900
29 ene 2024325,10328,23325,07326,75325,82622.800
26 ene 2024328,00329,27326,08326,10325,17487.000
25 ene 2024329,54330,84326,83328,59327,65392.600
24 ene 2024329,83330,93328,17328,35327,41559.700
23 ene 2024325,84329,54325,24329,47328,53596.000
22 ene 2024327,44328,15324,78324,99324,06797.300
19 ene 2024323,02328,06322,08326,28325,35736.400
18 ene 2024317,17321,04316,80320,97320,05724.500
17 ene 2024315,72317,87315,72317,03316,13446.100
16 ene 2024315,64317,15314,08315,65314,75499.900
12 ene 2024315,29316,34313,67316,31315,41692.300
11 ene 2024315,47316,03312,73314,28313,38624.900
10 ene 2024312,46315,12312,02315,04314,14418.700
09 ene 2024311,70312,85309,44312,01311,12629.600
08 ene 2024310,36313,02308,61312,86311,97525.400
05 ene 2024311,71312,19307,31309,16308,28492.800
04 ene 2024313,09314,29311,71311,75310,86739.200
03 ene 2024312,96314,24310,53312,00311,11720.200
02 ene 2024312,36314,48310,54311,64310,75800.200
29 dic 2023311,50313,89311,39313,09312,20499.100
28 dic 2023311,58311,98310,53311,07310,18311.700
27 dic 2023309,17311,13309,17310,42309,53415.100
26 dic 2023308,18310,95308,18310,00309,12377.400
22 dic 2023312,01312,41308,68309,85308,97330.700
21 dic 2023308,41310,95307,09310,55309,66484.800
20 dic 2023311,95313,71308,82309,39308,51696.700
19 dic 2023316,28316,31311,37312,97312,081.019.300
18 dic 2023311,64315,04311,64314,96314,06848.600
15 dic 2023310,90315,05308,20310,50309,612.126.800
14 dic 2023326,00326,00314,63315,82314,921.375.100
14 dic 20230.98 Dividendo
13 dic 2023329,81329,81325,21326,94325,03783.200
12 dic 2023328,00329,83326,73328,96327,04464.400
11 dic 2023326,00327,70324,88326,41324,50512.800
08 dic 2023324,00325,18322,56324,52322,62871.400
07 dic 2023323,45325,39322,22323,36321,47536.300
06 dic 2023325,28325,28321,72322,47320,59557.500
05 dic 2023323,66324,96321,62324,56322,66546.100
04 dic 2023323,02324,46320,85323,66321,77786.200
01 dic 2023323,66325,90322,56325,32323,42708.400
30 nov 2023318,51322,98317,59322,87320,981.317.300
29 nov 2023320,42321,49318,64319,04317,18653.200
28 nov 2023321,02321,42317,75318,46316,60634.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...