MTD - Mettler-Toledo International Inc.

NYSE - NYSE Precio demorado. Divisa en USD
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
07 jun 20231316,001329,641311,581327,641327,6456.700
06 jun 20231341,601343,221310,761321,791321,7959.700
05 jun 20231330,001337,721317,351335,221335,2281.800
02 jun 20231346,271347,371326,971332,661332,6683.000
01 jun 20231324,881337,671316,461329,321329,32101.100
31 may 20231307,631325,961291,201321,871321,87245.100
30 may 20231343,571352,591310,011314,721314,72104.600
26 may 20231327,231353,531327,231348,191348,1992.700
25 may 20231324,921325,861300,891316,951316,95133.300
24 may 20231325,801325,801288,411313,321313,32201.700
23 may 20231396,551411,611349,831355,611355,61108.700
22 may 20231383,711406,811380,451398,701398,70101.800
19 may 20231395,631410,811381,181386,471386,4795.100
18 may 20231373,411388,751355,771384,431384,4374.200
17 may 20231380,351382,951341,261369,171369,17110.300
16 may 20231380,951388,541364,591372,891372,89105.200
15 may 20231380,981389,551369,301386,001386,0076.100
12 may 20231360,721384,171355,111383,551383,55123.900
11 may 20231365,051365,051342,371348,081348,08170.000
10 may 20231394,061394,061361,561372,151372,15104.300
09 may 20231376,821402,001366,991376,201376,20106.800
08 may 20231426,111427,041379,671393,921393,92100.500
05 may 20231475,001475,001395,211424,991424,99237.500
04 may 20231485,031496,861473,041475,201475,20144.000
03 may 20231504,991518,201482,681492,101492,10144.400
02 may 20231520,751525,141486,961502,491502,49137.700
01 may 20231493,621521,861493,621519,301519,30103.600
28 abr 20231452,801495,571452,801491,501491,5085.900
27 abr 20231464,291464,291437,561456,581456,58133.700
26 abr 20231458,361476,501457,011461,661461,66111.700
25 abr 20231565,001565,001466,121470,331470,33114.700
24 abr 20231558,331574,261555,211574,221574,2269.200
21 abr 20231548,911560,921535,501559,391559,39100.200
20 abr 20231577,911577,911526,831539,561539,56157.600
19 abr 20231587,321601,661575,021598,991598,9955.000
18 abr 20231603,631615,971577,711589,221589,2274.100
17 abr 20231585,591596,311572,571595,921595,9272.000
14 abr 20231578,751588,561563,481576,951576,9564.800
13 abr 20231548,771585,691529,621581,711581,7199.400
12 abr 20231543,731558,421530,361533,441533,4464.300
11 abr 20231524,201540,661512,761527,371527,3768.600
10 abr 20231491,651524,131482,391521,631521,6374.700
06 abr 20231529,591529,591496,261500,921500,9296.400
05 abr 20231520,601542,281510,011529,871529,8769.400
04 abr 20231530,761541,821521,281529,541529,5478.100
03 abr 20231520,611538,291511,811530,551530,5584.900
31 mar 20231512,011532,041512,011530,211530,2184.900
30 mar 20231512,111517,581487,701499,741499,7459.500
29 mar 20231490,751500,021476,171496,311496,3165.200
28 mar 20231479,041485,091462,651473,641473,6445.200
27 mar 20231478,071498,381456,661481,531481,5379.000
24 mar 20231447,261459,751428,101459,751459,7563.500
23 mar 20231462,971490,181445,121451,101451,1073.100
22 mar 20231492,381511,051449,981452,261452,2692.100
21 mar 20231487,961500,231474,471500,221500,2286.900
20 mar 20231457,131479,651457,131474,721474,7257.600
17 mar 20231467,661471,291447,361455,111455,11160.600
16 mar 20231432,681478,261421,011469,861469,8675.400
15 mar 20231440,921455,641405,981438,881438,8882.000
14 mar 20231461,211473,931449,921469,871469,8776.100
13 mar 20231423,721452,291421,951439,571439,5767.000
10 mar 20231474,231474,231428,671433,251433,2575.700
09 mar 20231496,221504,751468,021475,571475,5773.500
08 mar 20231472,901490,251466,381490,241490,2454.900
07 mar 20231508,311508,311470,521473,181473,1870.500
06 mar 20231503,581526,661503,581505,921505,92108.600
03 mar 20231492,721511,301484,141508,641508,6457.500
02 mar 20231407,431481,131407,431479,491479,49101.900
01 mar 20231424,001440,641416,701417,971417,9787.500
28 feb 20231427,201452,761427,201433,711433,71171.500
27 feb 20231447,481458,741429,931431,591431,5964.300
24 feb 20231447,511452,251424,361428,091428,0978.500
23 feb 20231463,661471,511453,621467,651467,6562.900
22 feb 20231464,521472,671450,431455,411455,41113.100
21 feb 20231498,481498,481452,651459,031459,03138.900
17 feb 20231525,391534,791507,291513,931513,9390.300
16 feb 20231535,471551,371522,251534,511534,5176.000
15 feb 20231536,061561,801522,001561,801561,8098.100
14 feb 20231553,411572,381533,521545,491545,4987.000
13 feb 20231515,261559,681513,011554,241554,24116.600
10 feb 20231536,981544,231489,991513,311513,31163.200
09 feb 20231573,451587,101517,181534,641534,64133.900
08 feb 20231547,311569,991547,311554,701554,7069.700
07 feb 20231543,041572,691529,181557,941557,94119.100
06 feb 20231578,611593,581550,931555,981555,98110.000
03 feb 20231560,131609,251558,421591,651591,65126.200
02 feb 20231555,511596,071555,511583,881583,8899.100
01 feb 20231534,891568,721515,941560,541560,54116.400
31 ene 20231510,251533,841506,151532,921532,9290.900
30 ene 20231520,631535,051496,331507,411507,4184.100
27 ene 20231514,191541,831514,191529,751529,7557.600
26 ene 20231548,471548,471511,781523,711523,7181.400
25 ene 20231514,141532,921496,521531,571531,5760.100
24 ene 20231560,111571,921517,251534,751534,7588.800
23 ene 20231562,001583,401547,611576,681576,6899.100
20 ene 20231524,491564,631518,101561,531561,5389.200
19 ene 20231532,241548,761517,351518,461518,4689.600
18 ene 20231540,001567,861532,071539,651539,6581.200
17 ene 20231547,361567,961523,491531,301531,30113.200
13 ene 20231525,801562,671525,801557,781557,7844.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...