Mercados españoles cerrados en 31 mins

Mettler-Toledo International Inc. (MTD)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
1482,72+9,01 (+0,61%)
A partir del 10:57AM EDT. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 ago 20211485,271490,361467,531482,721482,7228.688
30 jul 20211496,761503,721451,081473,711473,71140.000
29 jul 20211488,131519,991487,601511,701511,70110.400
28 jul 20211487,341501,271483,941487,641487,6478.400
27 jul 20211472,891487,191458,841479,881479,8862.400
26 jul 20211469,571477,451456,551471,561471,5665.700
23 jul 20211462,991482,211462,991477,141477,1451.100
22 jul 20211437,491460,001437,491459,591459,5955.700
21 jul 20211451,301451,301406,001432,791432,7983.700
20 jul 20211445,011463,081430,311443,411443,41127.400
19 jul 20211436,241450,231431,211438,661438,6698.500
16 jul 20211444,761459,191437,711448,991448,9979.100
15 jul 20211427,261445,561426,551436,031436,0365.300
14 jul 20211443,231454,781433,241435,561435,5662.600
13 jul 20211435,021445,681428,391442,191442,1955.300
12 jul 20211438,861447,421428,161436,041436,0481.400
09 jul 20211431,081437,151413,571435,411435,4189.700
08 jul 20211420,471425,661406,901422,431422,4377.600
07 jul 20211424,031436,811410,271435,971435,97103.200
06 jul 20211402,001427,421402,001419,651419,65124.000
02 jul 20211385,701403,761380,701401,151401,1599.500
01 jul 20211384,391387,991376,121381,131381,13105.300
30 jun 20211390,651392,521375,201385,341385,34150.800
29 jun 20211376,221403,171375,191397,651397,6582.600
28 jun 20211362,191387,321352,001381,671381,6772.100
25 jun 20211359,001362,191346,281352,021352,02175.000
24 jun 20211360,001362,881350,001355,411355,41114.900
23 jun 20211372,831377,191354,681356,601356,60118.600
22 jun 20211361,151385,671359,371376,991376,9994.800
21 jun 20211359,401375,521348,471364,551364,55151.500
18 jun 20211363,151384,641351,331352,871352,87464.100
17 jun 20211345,401372,561344,791368,051368,05121.900
16 jun 20211358,751367,891344,611349,921349,92105.000
15 jun 20211352,011362,261348,951358,421358,42138.000
14 jun 20211329,331352,501322,171351,841351,84122.600
11 jun 20211297,991326,151296,381325,481325,48111.400
10 jun 20211267,071300,421267,071300,391300,39141.400
09 jun 20211273,081285,871264,081269,091269,0977.600
08 jun 20211256,941267,731243,671266,041266,0494.000
07 jun 20211259,901262,651243,091248,771248,7792.100
04 jun 20211261,431263,701248,691256,821256,8296.700
03 jun 20211268,801268,801244,411255,281255,28129.900
02 jun 20211294,111298,611273,731274,871274,8778.900
01 jun 20211315,571317,231285,711296,301296,3083.300
28 may 20211307,831310,981295,121300,951300,9564.700
27 may 20211280,961305,191280,291297,121297,12231.700
26 may 20211295,151296,691269,621281,711281,7196.800
25 may 20211281,301291,011268,601287,101287,10113.000
24 may 20211287,131289,721275,721280,111280,1183.000
21 may 20211278,901291,311272,411276,291276,29208.400
20 may 20211254,301284,521246,451275,881275,8892.000
19 may 20211234,311253,861227,641251,461251,46112.900
18 may 20211261,251261,641244,151245,431245,4361.900
17 may 20211274,651274,651258,111259,011259,0159.600
14 may 20211255,111277,651250,551274,651274,6567.400
13 may 20211249,351261,771238,541253,641253,6497.300
12 may 20211231,191257,561225,911241,451241,45121.000
11 may 20211228,871245,081225,561239,941239,9496.900
10 may 20211284,941284,941239,251244,551244,55132.300
07 may 20211292,671329,961276,701278,561278,56142.100
06 may 20211292,381305,831274,711298,571298,57122.600
05 may 20211298,041301,241279,421293,011293,0190.200
04 may 20211304,881314,001275,961281,921281,92117.200
03 may 20211318,701324,471304,431315,751315,7570.300
30 abr 20211325,431325,481304,231313,321313,3299.800
29 abr 20211333,741334,801314,961327,991327,9978.600
28 abr 20211320,831327,421309,501323,991323,9957.900
27 abr 20211313,911329,061305,791322,861322,8680.200
26 abr 20211335,791335,911312,481312,901312,9084.200
23 abr 20211305,961339,381301,541335,151335,1584.600
22 abr 20211315,771317,101284,971301,561301,56114.300
21 abr 20211280,101314,281279,001311,141311,1483.600
20 abr 20211277,291282,211267,041276,911276,9161.400
19 abr 20211276,291288,091272,681277,291277,2987.600
16 abr 20211270,931282,701266,491282,331282,3394.000
15 abr 20211232,661265,761232,661261,961261,9687.700
14 abr 20211226,521235,271220,451224,601224,6075.900
13 abr 20211221,001240,081213,941230,861230,8670.900
12 abr 20211222,751231,881214,381218,841218,8491.200
09 abr 20211211,341222,931201,271222,411222,4193.500
08 abr 20211209,051211,481200,721206,401206,4075.600
07 abr 20211205,441209,071189,451199,841199,8463.800
06 abr 20211196,301220,991192,941210,221210,22104.500
05 abr 20211180,001199,901180,001195,551195,5570.300
01 abr 20211166,461178,371155,141175,191175,1974.100
31 mar 20211155,011170,341145,381155,691155,69131.500
30 mar 20211165,121170,941145,781149,271149,2785.100
29 mar 20211153,251175,471141,661170,591170,59103.100
26 mar 20211121,171164,991117,121163,081163,0894.100
25 mar 20211108,611118,951095,741117,181117,1895.300
24 mar 20211114,891125,621107,501109,881109,88103.300
23 mar 20211125,021128,321112,681116,711116,7190.900
22 mar 20211124,211130,981116,211130,871130,87118.200
19 mar 20211094,981131,461094,981123,151123,15289.100
18 mar 20211085,111105,151085,111100,291100,29137.900
17 mar 20211078,091098,021074,261092,041092,04193.700
16 mar 20211102,741106,111075,611083,701083,70107.300
15 mar 20211070,121098,691070,121098,231098,23110.200
12 mar 20211078,221078,221057,531067,381067,38113.100
11 mar 20211070,991083,821063,351080,621080,62150.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...