Mercados españoles cerrados en 5 hrs 43 min

Mettler-Toledo International Inc. (MTD)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
1.081,88-20,96 (-1,90%)
Al cierre: 04:00PM EST
1.081,88 0,00 (0,00%)
Antes de la apertura: 04:10AM EST
Intervalo de fechas:
06 dic 2022 - 06 dic 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
05 dic 20231090,001096,901068,331081,881081,88124.000
04 dic 20231099,881117,891097,361102,841102,84118.600
01 dic 20231089,691104,471074,161104,471104,47102.300
30 nov 20231093,641101,241080,951091,931091,93216.900
29 nov 20231092,991101,201087,661092,431092,43115.700
28 nov 20231073,001090,071059,081082,161082,16136.200
27 nov 20231086,411086,421076,581079,841079,84139.700
24 nov 20231079,001093,511073,821093,511093,5191.700
22 nov 20231084,371099,061067,851078,581078,58417.100
21 nov 20231069,731128,051053,411085,511085,51489.100
20 nov 20231052,001056,641041,491050,201050,20472.800
17 nov 20231070,291070,291043,221049,051049,05294.300
16 nov 20231061,401064,651047,871049,731049,73239.100
15 nov 20231039,011067,451039,011057,021057,02387.400
14 nov 20231046,101053,151029,011048,191048,19275.800
13 nov 20231026,541035,131015,291019,241019,24200.900
10 nov 20231004,511047,29953,281044,111044,11310.800
09 nov 20231045,941050,231017,701024,551024,55160.200
08 nov 20231044,001049,001033,311038,281038,28121.600
07 nov 20231026,861064,921026,861042,281042,28175.100
06 nov 20231030,951044,271026,691033,701033,70133.000
03 nov 20231006,951041,621006,951032,061032,06138.200
02 nov 2023981,92993,85972,23991,21991,21119.400
01 nov 2023987,01987,01960,37969,48969,48157.200
31 oct 2023969,82990,28965,26985,20985,20178.300
30 oct 2023977,00978,26928,50962,37962,37291.900
27 oct 2023983,23993,95968,44976,25976,25241.700
26 oct 2023980,23988,92969,65982,29982,29150.600
25 oct 2023967,45975,95931,43975,26975,26262.900
24 oct 2023992,331006,43981,97991,81991,81223.800
23 oct 20231016,981021,461001,141008,771008,77140.800
20 oct 20231015,071027,631011,871020,231020,23128.300
19 oct 20231008,781039,691008,781014,121014,12155.500
18 oct 20231033,731039,761009,281010,001010,00154.600
17 oct 20231041,341055,531016,531045,231045,23123.100
16 oct 20231048,411062,511029,891056,971056,97173.900
13 oct 20231034,991049,791028,561033,641033,64231.600
12 oct 20231105,021105,021040,121041,811041,81188.200
11 oct 20231097,021108,461093,241107,081107,08111.600
10 oct 20231088,711104,571076,631097,021097,02176.500
09 oct 20231073,631089,951066,321088,261088,2691.500
06 oct 20231072,181089,901069,511081,731081,73122.700
05 oct 20231090,481090,481067,431078,251078,25119.300
04 oct 20231082,421094,741065,871091,901091,9084.700
03 oct 20231082,521093,141073,211075,921075,9287.600
02 oct 20231102,971104,531071,371087,331087,33142.500
29 sept 20231129,431132,161105,151108,071108,07133.200
28 sept 20231097,811131,141097,681118,241118,24140.800
27 sept 20231107,961111,261094,571097,781097,78114.500
26 sept 20231117,631122,641104,281104,311104,31104.200
25 sept 20231095,531124,361092,121122,431122,43135.200
22 sept 20231094,631108,761091,001100,031100,03184.600
21 sept 20231122,151129,101093,811094,031094,03158.400
20 sept 20231137,791146,361126,711131,111131,11115.900
19 sept 20231129,791141,931126,481131,991131,99209.300
18 sept 20231163,181163,181134,751134,971134,97147.300
15 sept 20231155,421212,541134,911168,701168,70344.700
14 sept 20231136,551168,111118,911157,671157,67176.000
13 sept 20231081,491139,081081,491126,971126,97190.400
12 sept 20231126,671131,361115,761121,321121,32116.500
11 sept 20231135,281139,441121,991128,991128,99158.800
08 sept 20231161,001163,491129,421130,701130,70154.100
07 sept 20231188,051190,861161,761162,071162,07133.000
06 sept 20231213,001213,001192,371192,611192,61135.100
05 sept 20231221,221235,781215,011215,891215,89200.700
01 sept 20231225,351235,591198,881222,501222,50136.100
31 ago 20231221,601227,481213,361213,481213,48173.800
30 ago 20231210,001222,711207,061217,571217,57114.600
29 ago 20231184,551208,391180,101206,831206,83107.900
28 ago 20231181,211186,921170,851181,701181,70114.500
25 ago 20231162,801181,601158,481175,451175,45102.200
24 ago 20231169,481178,581159,001161,961161,96108.100
23 ago 20231170,111183,271164,421165,091165,09147.600
22 ago 20231169,001175,951151,181160,971160,97123.700
21 ago 20231184,111184,741166,091169,671169,67142.300
18 ago 20231197,051202,101183,041184,681184,68154.500
17 ago 20231200,641209,921197,511205,101205,10200.600
16 ago 20231216,291230,851183,721198,301198,30198.000
15 ago 20231235,891239,201219,971226,761226,76155.300
14 ago 20231233,981244,991229,791240,171240,17151.400
11 ago 20231240,001254,291237,641239,801239,80125.300
10 ago 20231247,201270,161242,361245,451245,45199.100
09 ago 20231254,851260,061244,641245,241245,2459.000
08 ago 20231256,781258,551234,151254,941254,94136.400
07 ago 20231276,011278,451254,011259,551259,55111.400
04 ago 20231268,001289,271264,441271,491271,49105.900
03 ago 20231284,391284,391267,931269,111269,11131.300
02 ago 20231277,001315,741266,891291,901291,90162.000
01 ago 20231252,811293,641241,801284,431284,43172.100
31 jul 20231314,111314,111246,501257,471257,47226.500
28 jul 20231260,001313,031243,101308,511308,51305.300
27 jul 20231339,551364,721322,391324,141324,14232.100
26 jul 20231300,671335,871284,421335,021335,02270.000
25 jul 20231336,561364,711312,511312,921312,92268.400
24 jul 20231359,551376,481354,761362,021362,02175.800
21 jul 20231353,711379,471321,991361,861361,86225.800
20 jul 20231346,021365,301342,921349,841349,84103.700
19 jul 20231331,361347,001321,941340,031340,03166.100
18 jul 20231326,301336,851311,271335,011335,01126.600
17 jul 20231329,301335,221310,321328,461328,46101.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...