Mercados españoles cerrados
S&P 500
5.479,94 +71,52 (+1,32%) Nasdaq
16.891,89 +201,06 (+1,20%) NIKKEI 225
36.215,75 -175,72 (-0,48%) Dólar/Euro
1,1051 -0,0038 (-0,34%) Petróleo Brent
71,86 +0,80 (+1,13%) Bitcoin EUR
50.901,06 +2.065,80 (+4,23%)
Mettler-Toledo International Inc. (MTD)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 12:33PM EDT. Mercado abierto.
Intervalo de fechas:
09 sept 2023 - 09 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 09 sept 2024 | 1387,03 | 1393,08 | 1378,11 | 1393,08 | 1393,08 | 38.528 |
| 06 sept 2024 | 1389,44 | 1399,81 | 1369,85 | 1374,68 | 1374,68 | 72.600 |
| 05 sept 2024 | 1387,64 | 1390,17 | 1365,58 | 1386,51 | 1386,51 | 62.400 |
| 04 sept 2024 | 1391,42 | 1401,86 | 1381,96 | 1387,64 | 1387,64 | 78.200 |
| 03 sept 2024 | 1413,17 | 1434,55 | 1388,14 | 1398,06 | 1398,06 | 98.100 |
| 30 ago 2024 | 1445,11 | 1445,11 | 1410,95 | 1439,08 | 1439,08 | 114.000 |
| 29 ago 2024 | 1431,31 | 1447,00 | 1426,94 | 1431,23 | 1431,23 | 64.300 |
| 28 ago 2024 | 1422,00 | 1439,74 | 1418,41 | 1423,18 | 1423,18 | 77.700 |
| 27 ago 2024 | 1422,70 | 1423,95 | 1412,87 | 1422,59 | 1422,59 | 44.200 |
| 26 ago 2024 | 1444,00 | 1444,00 | 1413,67 | 1422,02 | 1422,02 | 50.800 |
| 23 ago 2024 | 1440,08 | 1446,56 | 1424,41 | 1435,94 | 1435,94 | 50.100 |
| 22 ago 2024 | 1443,90 | 1444,51 | 1417,71 | 1423,44 | 1423,44 | 116.900 |
| 21 ago 2024 | 1435,96 | 1438,62 | 1427,41 | 1431,83 | 1431,83 | 54.500 |
| 20 ago 2024 | 1434,79 | 1447,22 | 1421,82 | 1430,93 | 1430,93 | 66.600 |
| 19 ago 2024 | 1417,19 | 1434,88 | 1409,67 | 1434,79 | 1434,79 | 62.900 |
| 16 ago 2024 | 1434,78 | 1434,78 | 1403,10 | 1417,58 | 1417,58 | 91.800 |
| 15 ago 2024 | 1422,15 | 1435,41 | 1418,79 | 1434,78 | 1434,78 | 84.200 |
| 14 ago 2024 | 1428,46 | 1428,76 | 1399,02 | 1402,55 | 1402,55 | 115.700 |
| 13 ago 2024 | 1389,15 | 1423,09 | 1374,47 | 1420,30 | 1420,30 | 92.700 |
| 12 ago 2024 | 1394,48 | 1394,48 | 1374,24 | 1378,14 | 1378,14 | 85.300 |
| 09 ago 2024 | 1393,78 | 1401,89 | 1387,90 | 1397,26 | 1397,26 | 72.800 |
| 08 ago 2024 | 1363,25 | 1397,86 | 1363,25 | 1395,33 | 1395,33 | 71.400 |
| 07 ago 2024 | 1388,38 | 1402,98 | 1355,15 | 1357,95 | 1357,95 | 132.200 |
| 06 ago 2024 | 1386,29 | 1417,87 | 1375,57 | 1382,47 | 1382,47 | 127.400 |
| 05 ago 2024 | 1403,72 | 1411,43 | 1368,30 | 1374,65 | 1374,65 | 212.100 |
| 02 ago 2024 | 1463,12 | 1487,60 | 1390,23 | 1441,43 | 1441,43 | 327.000 |
| 01 ago 2024 | 1523,96 | 1546,93 | 1506,35 | 1515,35 | 1515,35 | 181.200 |
| 31 jul 2024 | 1520,51 | 1545,88 | 1503,39 | 1521,03 | 1521,03 | 181.000 |
| 30 jul 2024 | 1464,20 | 1513,88 | 1458,12 | 1509,56 | 1509,56 | 167.300 |
| 29 jul 2024 | 1450,00 | 1460,00 | 1425,86 | 1452,00 | 1452,00 | 93.300 |
| 26 jul 2024 | 1425,42 | 1460,00 | 1425,42 | 1450,08 | 1450,08 | 175.000 |
| 25 jul 2024 | 1384,90 | 1434,35 | 1380,33 | 1411,00 | 1411,00 | 179.700 |
| 24 jul 2024 | 1362,19 | 1405,46 | 1362,19 | 1384,56 | 1384,56 | 139.000 |
| 23 jul 2024 | 1409,91 | 1410,08 | 1359,36 | 1361,60 | 1361,60 | 100.300 |
| 22 jul 2024 | 1353,40 | 1374,76 | 1347,21 | 1372,62 | 1372,62 | 109.700 |
| 19 jul 2024 | 1375,07 | 1375,07 | 1340,44 | 1344,26 | 1344,26 | 80.300 |
| 18 jul 2024 | 1373,54 | 1391,10 | 1324,31 | 1356,07 | 1356,07 | 171.500 |
| 17 jul 2024 | 1370,31 | 1392,89 | 1369,28 | 1378,24 | 1378,24 | 106.000 |
| 16 jul 2024 | 1358,54 | 1385,26 | 1357,75 | 1382,89 | 1382,89 | 134.800 |
| 15 jul 2024 | 1356,85 | 1363,15 | 1349,85 | 1358,54 | 1358,54 | 120.000 |
| 12 jul 2024 | 1362,77 | 1382,98 | 1354,71 | 1359,21 | 1359,21 | 105.300 |
| 11 jul 2024 | 1334,27 | 1364,88 | 1318,78 | 1358,18 | 1358,18 | 116.100 |
| 10 jul 2024 | 1318,00 | 1325,82 | 1308,76 | 1324,10 | 1324,10 | 135.600 |
| 09 jul 2024 | 1329,94 | 1331,54 | 1306,04 | 1308,00 | 1308,00 | 126.200 |
| 08 jul 2024 | 1357,89 | 1358,44 | 1328,08 | 1330,00 | 1330,00 | 157.200 |
| 05 jul 2024 | 1358,47 | 1358,47 | 1344,66 | 1346,08 | 1346,08 | 145.400 |
| 03 jul 2024 | 1360,12 | 1374,65 | 1347,94 | 1354,10 | 1354,10 | 71.100 |
| 02 jul 2024 | 1365,97 | 1379,83 | 1351,49 | 1357,07 | 1357,07 | 113.300 |
| 01 jul 2024 | 1404,28 | 1405,46 | 1354,65 | 1366,84 | 1366,84 | 153.200 |
| 28 jun 2024 | 1418,00 | 1434,75 | 1386,93 | 1397,59 | 1397,59 | 681.500 |
| 27 jun 2024 | 1419,89 | 1424,95 | 1403,00 | 1406,52 | 1406,52 | 120.700 |
| 26 jun 2024 | 1426,80 | 1429,28 | 1409,65 | 1427,30 | 1427,30 | 108.100 |
| 25 jun 2024 | 1449,42 | 1451,07 | 1415,82 | 1426,80 | 1426,80 | 115.700 |
| 24 jun 2024 | 1468,51 | 1468,51 | 1446,53 | 1453,98 | 1453,98 | 105.700 |
| 21 jun 2024 | 1458,18 | 1469,64 | 1453,03 | 1463,48 | 1463,48 | 165.900 |
| 20 jun 2024 | 1466,77 | 1470,73 | 1452,27 | 1456,59 | 1456,59 | 119.400 |
| 18 jun 2024 | 1455,68 | 1483,62 | 1440,40 | 1481,07 | 1481,07 | 98.500 |
| 17 jun 2024 | 1450,74 | 1456,73 | 1432,53 | 1447,76 | 1447,76 | 108.700 |
| 14 jun 2024 | 1464,86 | 1466,85 | 1447,72 | 1454,74 | 1454,74 | 117.300 |
| 13 jun 2024 | 1462,33 | 1479,13 | 1448,93 | 1474,44 | 1474,44 | 179.300 |
| 12 jun 2024 | 1459,08 | 1462,40 | 1441,62 | 1459,51 | 1459,51 | 143.700 |
| 11 jun 2024 | 1432,01 | 1446,17 | 1420,56 | 1441,40 | 1441,40 | 157.900 |
| 10 jun 2024 | 1434,51 | 1445,06 | 1420,92 | 1443,83 | 1443,83 | 154.800 |
| 07 jun 2024 | 1427,36 | 1441,47 | 1416,66 | 1438,58 | 1438,58 | 140.400 |
| 06 jun 2024 | 1452,03 | 1459,99 | 1435,86 | 1438,03 | 1438,03 | 179.700 |
| 05 jun 2024 | 1408,76 | 1453,75 | 1396,36 | 1452,03 | 1452,03 | 139.200 |
| 04 jun 2024 | 1405,26 | 1418,38 | 1392,00 | 1406,83 | 1406,83 | 119.100 |
| 03 jun 2024 | 1388,92 | 1405,45 | 1373,57 | 1399,43 | 1399,43 | 164.900 |
| 31 may 2024 | 1378,05 | 1405,07 | 1378,05 | 1404,09 | 1404,09 | 217.300 |
| 30 may 2024 | 1395,00 | 1402,51 | 1366,88 | 1383,57 | 1383,57 | 201.000 |
| 29 may 2024 | 1431,76 | 1440,89 | 1423,99 | 1437,16 | 1437,16 | 133.100 |
| 28 may 2024 | 1486,57 | 1486,57 | 1445,80 | 1454,55 | 1454,55 | 127.300 |
| 24 may 2024 | 1481,86 | 1486,46 | 1461,65 | 1479,53 | 1479,53 | 103.300 |
| 23 may 2024 | 1497,10 | 1498,48 | 1470,87 | 1479,30 | 1479,30 | 94.100 |
| 22 may 2024 | 1519,93 | 1533,00 | 1498,69 | 1501,78 | 1501,78 | 133.500 |
| 21 may 2024 | 1516,33 | 1523,41 | 1494,26 | 1521,29 | 1521,29 | 136.400 |
| 20 may 2024 | 1528,92 | 1529,78 | 1513,87 | 1518,29 | 1518,29 | 124.100 |
| 17 may 2024 | 1535,86 | 1535,86 | 1503,27 | 1522,75 | 1522,75 | 142.200 |
| 16 may 2024 | 1504,26 | 1533,34 | 1494,38 | 1530,55 | 1530,55 | 144.800 |
| 15 may 2024 | 1510,26 | 1524,61 | 1496,84 | 1519,89 | 1519,89 | 127.500 |
| 14 may 2024 | 1467,89 | 1501,43 | 1452,65 | 1496,14 | 1496,14 | 184.900 |
| 13 may 2024 | 1505,01 | 1505,01 | 1446,78 | 1461,64 | 1461,64 | 302.200 |
| 10 may 2024 | 1389,72 | 1514,82 | 1389,72 | 1510,25 | 1510,25 | 428.300 |
| 09 may 2024 | 1264,27 | 1295,36 | 1255,13 | 1290,42 | 1290,42 | 171.300 |
| 08 may 2024 | 1249,83 | 1264,42 | 1246,69 | 1253,13 | 1253,13 | 139.700 |
| 07 may 2024 | 1260,15 | 1267,91 | 1234,00 | 1247,74 | 1247,74 | 158.700 |
| 06 may 2024 | 1245,39 | 1253,80 | 1223,22 | 1250,80 | 1250,80 | 202.800 |
| 03 may 2024 | 1270,65 | 1272,90 | 1251,36 | 1251,95 | 1251,95 | 95.300 |
| 02 may 2024 | 1255,20 | 1265,74 | 1226,06 | 1249,88 | 1249,88 | 108.900 |
| 01 may 2024 | 1225,59 | 1271,90 | 1220,08 | 1249,75 | 1249,75 | 98.700 |
| 30 abr 2024 | 1243,80 | 1251,99 | 1229,38 | 1229,70 | 1229,70 | 100.600 |
| 29 abr 2024 | 1240,85 | 1258,49 | 1240,85 | 1255,24 | 1255,24 | 112.000 |
| 26 abr 2024 | 1230,67 | 1255,19 | 1221,32 | 1238,09 | 1238,09 | 95.000 |
| 25 abr 2024 | 1232,89 | 1236,51 | 1206,44 | 1232,91 | 1232,91 | 92.000 |
| 24 abr 2024 | 1234,94 | 1258,45 | 1227,92 | 1235,37 | 1235,37 | 157.100 |
| 23 abr 2024 | 1223,72 | 1247,53 | 1217,03 | 1241,32 | 1241,32 | 122.600 |
| 22 abr 2024 | 1195,94 | 1215,51 | 1186,76 | 1199,46 | 1199,46 | 83.700 |
| 19 abr 2024 | 1201,65 | 1202,30 | 1185,87 | 1188,54 | 1188,54 | 100.800 |
| 18 abr 2024 | 1175,00 | 1206,12 | 1142,91 | 1192,56 | 1192,56 | 167.000 |
| 17 abr 2024 | 1235,28 | 1235,28 | 1196,82 | 1198,03 | 1198,03 | 150.800 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.