Mercados españoles cerrados en 12 mins

Mettler-Toledo International Inc. (MTD)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
1.524,00+1,25 (+0,08%)
A partir del 11:06AM EDT. Mercado abierto.
Intervalo de fechas:
20 may 2023 - 20 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 may 20241528,921529,781521,191524,001524,0021.725
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
04 mar 20241268,001300,011262,941286,541286,54165.300
01 mar 20241241,551271,301223,031267,981267,98153.300
29 feb 20241246,981254,321236,101247,221247,22186.600
28 feb 20241213,211252,461213,211243,571243,57118.800
27 feb 20241205,241221,781200,081213,211213,21104.900
26 feb 20241206,411215,001195,261195,261195,2690.200
23 feb 20241200,401212,971200,401209,791209,7967.800
22 feb 20241195,001200,551174,591192,781192,78136.900
21 feb 20241177,301196,711177,301193,891193,8993.200
20 feb 20241177,961196,571176,771184,371184,37144.000
16 feb 20241189,211202,511186,781187,441187,4480.400
15 feb 20241183,051200,711182,271192,701192,7095.100
14 feb 20241174,231184,601165,381181,181181,18129.100
13 feb 20241166,981180,001133,461157,561157,56203.600
12 feb 20241181,531194,161169,411190,041190,04142.200
09 feb 20241240,801240,801169,941174,511174,51291.100
08 feb 20241212,981230,671207,541224,971224,97214.100
07 feb 20241216,111218,201203,761213,231213,23190.600
06 feb 20241185,981223,941185,981212,101212,10149.800
05 feb 20241203,321205,451186,001186,971186,97235.100
02 feb 20241213,461220,751193,431210,111210,11108.900
01 feb 20241196,031224,211187,011224,001224,00114.000
31 ene 20241240,091240,091193,891197,191197,19123.400
30 ene 20241224,951239,181221,481237,501237,50125.700
29 ene 20241217,751231,121212,321227,481227,48108.800
26 ene 20241224,211237,981215,741217,471217,47133.100
25 ene 20241218,001218,001198,401202,451202,45177.000
24 ene 20241223,551232,561194,651204,811204,81211.500
23 ene 20241229,371229,371202,111219,941219,94135.400
22 ene 20241205,741219,221202,001219,161219,16158.500
19 ene 20241188,691202,361174,651200,001200,00153.700
18 ene 20241164,091187,801162,191185,001185,00135.100
17 ene 20241173,801192,111150,001163,001163,00204.500
16 ene 20241168,551187,951168,551183,981183,98183.700
12 ene 20241198,691205,001180,471182,281182,28162.600
11 ene 20241171,531194,721166,531186,561186,56252.100
10 ene 20241135,291177,011122,211176,861176,86266.700
09 ene 20241155,541185,551130,151140,811140,81103.300
08 ene 20241132,291166,741130,821166,101166,10116.000
05 ene 20241132,191168,581115,641132,291132,29196.000
04 ene 20241137,341151,431137,341149,321149,32129.600
03 ene 20241199,221201,161146,331147,121147,12178.500
02 ene 20241201,581230,261197,691214,191214,19137.500
29 dic 20231218,151223,171208,841212,961212,96100.800
28 dic 20231226,801231,131220,171225,261225,2671.400
27 dic 20231214,711227,381214,271222,961222,9683.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...