Mercados españoles cerrados en 4 mins

Matador Resources Company (MTDR)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
63,33+1,90 (+3,10%)
A partir del 11:25AM EST. Mercado abierto.
Intervalo de fechas:
03 feb 2022 - 03 feb 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 feb 202361,1564,3160,8663,3363,33363.075
02 feb 202364,4064,5660,4961,4361,431.344.100
01 feb 202365,3766,3062,6064,3864,381.269.700
31 ene 202364,3966,3264,1566,1666,16857.800
30 ene 202365,9466,4164,1264,3264,32975.200
27 ene 202368,9169,4166,8767,2867,281.591.100
26 ene 202366,8568,9266,2268,7468,741.458.400
25 ene 202363,8066,1163,1665,9865,981.523.600
24 ene 202362,5363,9861,7563,4563,451.741.800
23 ene 202362,3063,5661,9162,4062,40766.200
20 ene 202361,1461,7359,8761,6761,67641.200
19 ene 202358,4260,7758,1560,5460,54791.200
18 ene 202360,7362,2558,9859,0059,00998.800
17 ene 202360,2560,7959,5359,9759,97610.500
13 ene 202360,0560,2459,2260,0060,00804.100
12 ene 202358,6960,6858,5059,9959,991.076.500
11 ene 202357,8258,4456,6157,7957,79695.500
10 ene 202356,4257,4155,4856,8956,89640.000
09 ene 202356,1657,3956,1656,3256,32641.400
06 ene 202354,5355,1553,7754,8254,82584.600
05 ene 202353,5754,4052,7653,3453,34658.000
04 ene 202352,1054,3651,7453,7853,78930.000
03 ene 202356,6656,9152,7453,1653,161.275.300
30 dic 202256,8657,6656,3757,2457,241.414.400
29 dic 202254,8357,4654,5557,2557,25768.000
28 dic 202257,3757,3755,0855,3055,30826.500
27 dic 202257,5857,7456,6157,5957,59779.500
23 dic 202255,5257,4255,3957,1157,11797.100
22 dic 202257,0557,3953,3854,8154,81898.900
21 dic 202257,2157,7556,0457,3557,35811.800
20 dic 202254,2256,1454,1255,5455,54761.300
19 dic 202256,2756,5253,6854,5554,551.078.300
16 dic 202255,2056,1353,7155,0855,082.428.900
15 dic 202256,7657,5355,5556,7856,781.086.500
14 dic 202258,3859,1857,1357,6857,681.123.600
13 dic 202258,6459,0357,0757,9057,901.062.100
12 dic 202255,2557,0654,8056,7456,741.107.200
09 dic 202257,0057,5554,7054,7354,731.105.900
08 dic 202260,4861,0556,7156,9756,97990.300
07 dic 202259,5560,8058,4059,0359,03651.200
06 dic 202261,1862,6258,5559,2959,291.117.700
05 dic 202267,2767,4060,5361,4661,461.040.000
02 dic 202265,3666,3364,9265,8465,84920.900
01 dic 202267,0167,5665,4365,6665,66768.900
30 nov 202266,8967,1064,6766,3666,36929.700
29 nov 202266,0266,4264,5065,6565,65576.600
28 nov 202264,1265,2862,9064,4864,48798.800
25 nov 202267,5568,2366,4766,5466,54237.100
23 nov 202267,5467,9365,9566,7466,74556.700
22 nov 202267,7069,0066,8368,9368,93586.500
21 nov 202265,7766,5562,2666,1566,151.279.600
18 nov 202267,3767,8164,2567,6867,68879.100
17 nov 202267,8068,8566,6668,7768,77657.200
16 nov 202269,9270,4868,5069,0869,08768.600
15 nov 202269,9971,8168,9471,3071,30880.200
14 nov 202269,8071,6869,2769,2969,29763.100
11 nov 202270,1871,8469,6970,2770,271.100.200
10 nov 202267,8769,2566,4068,3368,331.227.800
09 nov 202270,2470,2465,3265,4765,471.365.600
09 nov 20220.1 Dividendo
08 nov 202273,0073,4370,7072,2772,171.009.400
07 nov 202271,3873,7871,1173,3773,271.432.100
04 nov 202270,1272,7168,8970,6370,531.547.400
03 nov 202266,4069,4566,0468,4868,391.012.800
02 nov 202267,7169,9966,9267,3767,281.412.900
01 nov 202268,0469,1167,2968,4668,371.512.700
31 oct 202265,4567,6165,2066,4566,36919.500
28 oct 202267,1467,4463,7465,9265,831.006.500
27 oct 202269,5970,0065,9066,0465,951.508.900
26 oct 202267,5070,7567,4668,1468,052.129.000
25 oct 202266,6468,3566,0367,8067,711.176.300
24 oct 202267,2668,3666,1266,7166,621.175.600
21 oct 202265,2567,3764,3267,3267,231.482.500
20 oct 202265,9466,4963,8664,6064,511.027.600
19 oct 202261,9065,5461,6665,2165,121.611.400
18 oct 202262,3963,4661,1661,9061,811.389.700
17 oct 202261,6362,9260,9661,9861,891.401.900
14 oct 202262,3563,2059,8660,0559,97950.500
13 oct 202260,3163,8659,8063,5063,411.376.700
12 oct 202259,7062,0859,0561,6461,551.449.200
11 oct 202260,1361,6958,9660,0960,011.166.700
10 oct 202262,4863,7460,8961,4461,351.041.900
07 oct 202262,5064,3161,6162,1862,091.405.500
06 oct 202259,6563,1959,6562,5562,461.581.300
05 oct 202257,5360,4757,0260,1160,031.471.600
04 oct 202255,6757,5254,9157,4657,381.310.300
03 oct 202251,6954,3051,4553,8253,751.562.900
30 sept 202248,4950,1548,2048,9248,851.865.000
29 sept 202248,4849,2047,1249,1649,091.822.300
28 sept 202246,1249,0445,5448,9148,841.893.000
27 sept 202246,5046,8545,1845,6945,631.253.200
26 sept 202248,7348,8545,4045,4145,351.766.700
23 sept 202250,7950,9048,6449,3949,321.966.700
22 sept 202255,5656,2153,5953,7153,64916.700
21 sept 202256,8357,2454,3754,3754,291.309.800
20 sept 202256,1556,1554,4455,3955,311.006.500
19 sept 202254,4156,7754,1856,3456,26986.200
16 sept 202258,9759,0254,9856,8056,722.629.100
15 sept 202259,5860,3458,3158,5758,491.027.100
14 sept 202259,4362,5659,4061,5361,441.688.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...