Mercados españoles cerrados

Match Group, Inc. (MTCH)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
32,07-0,15 (-0,47%)
A partir del 03:38PM EDT. Mercado abierto.
Intervalo de fechas:
19 abr 2023 - 19 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 abr 202432,3232,4831,9832,0732,072.449.666
18 abr 202431,5032,8731,4132,2232,223.830.800
17 abr 202431,9832,4931,6932,2832,283.651.900
16 abr 202431,8932,3531,6431,7331,733.809.700
15 abr 202432,7433,0431,8931,9631,965.324.500
12 abr 202433,4833,6132,5632,6832,685.351.400
11 abr 202433,7233,9933,1833,8133,813.354.300
10 abr 202434,5034,6033,2833,4733,476.144.600
09 abr 202434,2535,7634,2035,1135,113.844.500
08 abr 202433,6934,3133,5834,0534,052.651.600
05 abr 202433,7034,0433,3433,7133,714.447.600
04 abr 202435,9336,0333,7033,7233,726.366.300
03 abr 202435,1435,9034,9535,7735,772.616.100
02 abr 202435,5335,7535,1835,2235,223.163.100
01 abr 202436,3436,4335,8035,9135,913.636.300
28 mar 202436,1036,9936,1036,2836,285.687.900
27 mar 202435,9236,1935,3735,8835,884.296.600
26 mar 202435,5836,0135,3135,6735,675.823.100
25 mar 202435,9536,0635,0735,3435,344.316.500
22 mar 202435,7436,2835,6635,7535,754.698.900
21 mar 202436,2536,3135,4735,6935,697.413.200
20 mar 202435,6236,0634,9436,0136,018.639.400
19 mar 202435,0735,7434,8235,7135,718.267.100
18 mar 202433,5735,1633,5735,1335,136.522.600
15 mar 202433,1533,8733,0633,5533,5515.615.200
14 mar 202433,2034,1132,3333,3233,3212.902.700
13 mar 202433,3133,9133,1333,2933,297.395.600
12 mar 202433,9434,0333,0033,5433,546.286.800
11 mar 202433,8334,7233,8334,1034,103.490.600
08 mar 202434,2134,7233,7733,9033,905.252.600
07 mar 202433,8034,4533,6234,1134,117.021.700
06 mar 202434,8535,1033,6233,8433,848.873.200
05 mar 202434,6235,1834,3234,5834,585.436.400
04 mar 202435,8635,9134,8535,0635,066.480.500
01 mar 202436,0536,4035,3435,9135,915.335.400
29 feb 202436,0036,4635,6036,0436,046.072.000
28 feb 202436,6536,8135,8435,9135,915.785.100
27 feb 202436,7937,5836,7037,3237,323.373.800
26 feb 202436,5937,5136,4436,6236,623.159.700
23 feb 202436,2237,1536,1236,8636,863.422.000
22 feb 202436,7936,8135,4036,1236,124.792.200
21 feb 202436,1736,5635,9436,2136,213.511.700
20 feb 202436,9037,2936,0936,1536,153.638.900
16 feb 202437,1637,7636,8037,5937,593.138.700
15 feb 202436,6037,6836,5537,6537,653.770.900
14 feb 202436,1736,6535,9336,3536,352.912.200
13 feb 202436,1336,5535,3035,6235,624.073.700
12 feb 202435,4737,4635,3836,9936,996.091.300
09 feb 202435,1135,9534,9535,4235,423.522.700
08 feb 202434,9235,3134,6435,0335,035.113.300
07 feb 202436,1236,1234,8034,8234,824.999.600
06 feb 202435,7036,4335,6936,0436,043.966.900
05 feb 202437,2037,3435,1535,4635,466.081.700
02 feb 202438,1538,3937,2137,4237,425.102.700
01 feb 202438,7638,8637,4038,2538,256.607.000
31 ene 202437,7339,9136,6738,3838,3811.313.600
30 ene 202438,0138,2837,5137,7337,7312.486.900
29 ene 202437,8938,5237,3738,3838,385.051.800
26 ene 202437,9538,1337,5137,9637,966.788.900
25 ene 202437,0438,7336,5238,0538,058.204.000
24 ene 202437,2937,3936,7236,9436,943.844.200
23 ene 202436,7737,1036,0936,5536,553.314.000
22 ene 202436,4537,0735,8836,2236,224.209.200
19 ene 202436,6136,6135,6336,0636,067.097.400
18 ene 202436,1336,5135,7036,3736,376.083.400
17 ene 202435,9536,2634,5435,8335,835.572.500
16 ene 202436,6336,8636,2836,6736,674.857.800
12 ene 202437,9638,3036,8736,8836,883.910.700
11 ene 202438,8738,9036,8637,6437,648.816.700
10 ene 202439,1039,4738,5138,7838,785.270.600
09 ene 202442,2042,4238,5839,0439,0418.290.900
08 ene 202436,3437,9136,0937,8937,895.295.000
05 ene 202436,0737,0836,0636,6836,684.637.600
04 ene 202435,8636,5435,5736,3736,376.276.800
03 ene 202435,6936,0134,8835,8635,8611.633.900
02 ene 202435,9836,7235,4536,4136,419.218.800
29 dic 202336,5136,7736,1536,5036,504.369.300
28 dic 202335,8136,8335,7136,7336,733.571.900
27 dic 202335,4135,8735,3035,8135,815.080.800
26 dic 202335,1235,5634,8735,3835,382.800.900
22 dic 202335,1735,4734,8435,2035,202.923.000
21 dic 202334,6735,1734,0135,1435,143.148.300
20 dic 202334,7435,4434,1134,1834,183.126.300
19 dic 202334,1535,0134,1534,6834,686.435.600
18 dic 202333,9534,4033,5434,0234,025.560.000
15 dic 202334,6034,6833,8434,3034,3010.130.000
14 dic 202334,1735,0833,9934,5334,537.555.800
13 dic 202331,9933,6531,9433,4533,4515.127.500
12 dic 202332,7432,8731,7232,0232,027.853.500
11 dic 202332,1032,5032,0032,2832,284.645.800
08 dic 202332,0032,6031,6632,1032,105.342.100
07 dic 202332,8533,0332,1732,2432,244.212.400
06 dic 202332,8933,5432,4432,8532,857.023.600
05 dic 202332,5432,7332,0332,3232,326.840.200
04 dic 202333,0833,6732,7832,8532,858.576.800
01 dic 202332,3233,4331,9033,4033,404.798.100
30 nov 202332,6932,7831,9132,3832,389.320.200
29 nov 202332,7233,6532,3132,4832,485.670.900
28 nov 202331,6732,5531,3332,5132,513.177.200
27 nov 202331,9132,3231,5631,6531,655.516.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...