Mercados españoles cerrados

Mettler-Toledo International Inc. (MTD)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
1.450,08+39,08 (+2,77%)
Al cierre: 04:00PM EDT
1.450,08 0,00 (0,00%)
Después del cierre: 05:29PM EDT
Intervalo de fechas:
27 jul 2023 - 27 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jul 20241425,421460,001425,421450,081450,08175.000
25 jul 20241384,901434,351380,331411,001411,00179.700
24 jul 20241362,191405,461362,191384,561384,56139.000
23 jul 20241409,911410,081359,361361,601361,60100.300
22 jul 20241353,401374,761347,211372,621372,62109.700
19 jul 20241375,071375,071340,441344,261344,2680.300
18 jul 20241373,541391,101324,311356,071356,07171.500
17 jul 20241370,311392,891369,281378,241378,24106.000
16 jul 20241358,541385,261357,751382,891382,89134.800
15 jul 20241356,851363,151349,851358,541358,54120.000
12 jul 20241362,771382,981354,711359,211359,21105.300
11 jul 20241334,271364,881318,781358,181358,18116.100
10 jul 20241318,001325,821308,761324,101324,10135.600
09 jul 20241329,941331,541306,041308,001308,00126.200
08 jul 20241357,891358,441328,081330,001330,00157.200
05 jul 20241358,471358,471344,661346,081346,08145.400
03 jul 20241360,121374,651347,941354,101354,1071.100
02 jul 20241365,971379,831351,491357,071357,07113.300
01 jul 20241404,281405,461354,651366,841366,84153.200
28 jun 20241418,001434,751386,931397,591397,59681.500
27 jun 20241419,891424,951403,001406,521406,52120.700
26 jun 20241426,801429,281409,651427,301427,30108.100
25 jun 20241449,421451,071415,821426,801426,80115.700
24 jun 20241468,511468,511446,531453,981453,98105.700
21 jun 20241458,181469,641453,031463,481463,48165.900
20 jun 20241466,771470,731452,271456,591456,59119.400
18 jun 20241455,681483,621440,401481,071481,0798.500
17 jun 20241450,741456,731432,531447,761447,76108.700
14 jun 20241464,861466,851447,721454,741454,74117.300
13 jun 20241462,331479,131448,931474,441474,44179.300
12 jun 20241459,081462,401441,621459,511459,51143.700
11 jun 20241432,011446,171420,561441,401441,40157.900
10 jun 20241434,511445,061420,921443,831443,83154.800
07 jun 20241427,361441,471416,661438,581438,58140.400
06 jun 20241452,031459,991435,861438,031438,03179.700
05 jun 20241408,761453,751396,361452,031452,03139.200
04 jun 20241405,261418,381392,001406,831406,83119.100
03 jun 20241388,921405,451373,571399,431399,43164.900
31 may 20241378,051405,071378,051404,091404,09217.300
30 may 20241395,001402,511366,881383,571383,57201.000
29 may 20241431,761440,891423,991437,161437,16133.100
28 may 20241486,571486,571445,801454,551454,55127.300
24 may 20241481,861486,461461,651479,531479,53103.300
23 may 20241497,101498,481470,871479,301479,3094.100
22 may 20241519,931533,001498,691501,781501,78133.500
21 may 20241516,331523,411494,261521,291521,29136.400
20 may 20241528,921529,781513,871518,291518,29124.100
17 may 20241535,861535,861503,271522,751522,75142.200
16 may 20241504,261533,341494,381530,551530,55144.800
15 may 20241510,261524,611496,841519,891519,89127.500
14 may 20241467,891501,431452,651496,141496,14184.900
13 may 20241505,011505,011446,781461,641461,64302.200
10 may 20241389,721514,821389,721510,251510,25428.300
09 may 20241264,271295,361255,131290,421290,42171.300
08 may 20241249,831264,421246,691253,131253,13139.700
07 may 20241260,151267,911234,001247,741247,74158.700
06 may 20241245,391253,801223,221250,801250,80202.800
03 may 20241270,651272,901251,361251,951251,9595.300
02 may 20241255,201265,741226,061249,881249,88108.900
01 may 20241225,591271,901220,081249,751249,7598.700
30 abr 20241243,801251,991229,381229,701229,70100.600
29 abr 20241240,851258,491240,851255,241255,24112.000
26 abr 20241230,671255,191221,321238,091238,0995.000
25 abr 20241232,891236,511206,441232,911232,9192.000
24 abr 20241234,941258,451227,921235,371235,37157.100
23 abr 20241223,721247,531217,031241,321241,32122.600
22 abr 20241195,941215,511186,761199,461199,4683.700
19 abr 20241201,651202,301185,871188,541188,54100.800
18 abr 20241175,001206,121142,911192,561192,56167.000
17 abr 20241235,281235,281196,821198,031198,03150.800
16 abr 20241242,721242,721223,511228,301228,30105.200
15 abr 20241277,321277,321239,481243,561243,5694.600
12 abr 20241298,001304,731251,001261,071261,07124.800
11 abr 20241326,001326,001305,821311,491311,4991.400
10 abr 20241305,111320,821300,131305,441305,4483.400
09 abr 20241309,951338,151309,951336,601336,6095.700
08 abr 20241302,481314,251300,741304,271304,2789.200
05 abr 20241287,541303,201285,481300,841300,8490.900
04 abr 20241330,001340,001283,671284,551284,55144.200
03 abr 20241312,831345,831312,831330,771330,77137.100
02 abr 20241324,931335,491313,941321,051321,05116.600
01 abr 20241345,041345,041320,291341,201341,2095.200
28 mar 20241340,771342,441331,271331,291331,2994.100
27 mar 20241326,151339,621313,481335,841335,8487.600
26 mar 20241320,081326,371308,801315,071315,07107.500
25 mar 20241338,651338,651309,371320,001320,00105.200
22 mar 20241343,741343,831308,801327,601327,60120.800
21 mar 20241309,541345,941300,791338,641338,64115.600
20 mar 20241300,011305,071287,101302,861302,8692.000
19 mar 20241305,901315,001295,721302,651302,65176.600
18 mar 20241324,451326,961304,661306,171306,17131.900
15 mar 20241289,141331,861289,141324,451324,45319.900
14 mar 20241297,761307,991288,451298,131298,13115.400
13 mar 20241292,181310,971287,321305,651305,65134.000
12 mar 20241300,001304,931288,191288,311288,31128.400
11 mar 20241310,541321,691289,621297,971297,97161.900
08 mar 20241356,011364,591313,611313,851313,85119.100
07 mar 20241326,911359,981326,911350,461350,46173.300
06 mar 20241295,491318,021295,491311,651311,65124.100
05 mar 20241285,001298,611272,111286,901286,90149.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...