Mercados españoles cerrados en 4 hrs 34 min

Vail Resorts, Inc. (MTN)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
201,38-3,37 (-1,65%)
Al cierre: 04:00PM EDT
207,89 +6,51 (+3,23%)
Antes de la apertura: 04:09AM EDT
Intervalo de fechas:
25 abr 2023 - 25 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 abr 2024204,87206,16200,21201,38201,38729.900
23 abr 2024201,30206,55201,30204,75204,75465.500
22 abr 2024204,55204,55200,51202,65202,65735.100
19 abr 2024209,20212,54202,74202,94202,941.686.000
18 abr 2024219,81219,84213,40213,62213,62528.800
17 abr 2024224,19225,45219,47219,51219,51392.500
16 abr 2024226,68226,78222,97223,55223,55473.300
15 abr 2024229,39229,93225,91226,51226,51550.200
12 abr 2024227,28228,86225,55226,97226,97532.000
11 abr 2024232,25233,57229,37229,56229,56600.000
10 abr 2024229,74232,03228,76231,92231,92657.900
09 abr 2024230,88232,68229,78232,25232,25489.900
08 abr 2024229,86230,96228,83230,84230,84583.600
05 abr 2024226,70229,23226,70228,98228,98366.700
04 abr 2024229,49230,95225,60226,70226,70452.400
03 abr 2024221,00227,76219,89227,60227,60678.000
02 abr 2024219,71221,75219,37221,23221,23425.200
01 abr 2024222,18223,36220,00222,10222,10413.100
28 mar 2024220,20224,12219,23222,83222,83347.700
27 mar 2024217,74220,27217,08220,18220,18349.900
27 mar 20242.22 Dividendo
26 mar 2024221,73221,73217,82218,72216,50426.400
25 mar 2024221,31221,31217,76218,77216,55432.300
22 mar 2024225,14225,14220,94221,50219,25277.400
21 mar 2024226,74227,70222,87223,83221,56305.000
20 mar 2024225,25228,59224,96226,45224,15369.000
19 mar 2024223,83226,84223,27224,94222,66462.900
18 mar 2024219,85225,15219,85223,23220,96728.100
15 mar 2024219,37223,03218,21218,72216,501.933.100
14 mar 2024219,07221,84218,90220,81218,57554.500
13 mar 2024227,56230,60221,13221,49219,24482.900
12 mar 2024215,00229,44215,00226,25223,951.005.000
11 mar 2024224,55228,90224,24224,63222,35678.300
08 mar 2024221,90225,79218,15223,76221,49720.500
07 mar 2024229,08229,34225,53226,08223,79461.500
06 mar 2024230,19235,81228,07228,71226,391.020.100
05 mar 2024218,22221,91215,74219,06216,84548.000
04 mar 2024229,46229,46216,04217,93215,72865.200
01 mar 2024230,00230,92227,30230,55228,21381.000
29 feb 2024230,66231,51229,29230,31227,97516.900
28 feb 2024226,83230,51226,65230,01227,68268.600
27 feb 2024227,96230,38227,94229,04226,72241.800
26 feb 2024234,22234,22226,55227,49225,18331.000
23 feb 2024236,17236,64233,15234,98232,59286.600
22 feb 2024232,71236,92231,33236,85234,45398.800
21 feb 2024228,54230,67227,95230,26227,92320.700
20 feb 2024224,69228,63224,41228,14225,82368.300
16 feb 2024226,07228,13225,41225,48223,19277.500
15 feb 2024224,56229,26224,56228,07225,76236.700
14 feb 2024223,91224,21220,00224,20221,92278.500
13 feb 2024223,36224,13220,19222,58220,32299.900
12 feb 2024223,95228,72223,95227,79225,48347.200
09 feb 2024221,17224,56220,65224,06221,79258.900
08 feb 2024222,89223,16219,58221,76219,51242.000
07 feb 2024220,00223,12219,26221,25219,00223.600
06 feb 2024220,92223,52219,94221,45219,20464.500
05 feb 2024220,65221,47218,46220,13217,90283.000
02 feb 2024220,26224,47216,78222,38220,12341.000
01 feb 2024222,43222,59217,14222,05219,80504.000
31 ene 2024220,83224,24219,31222,00219,75517.500
30 ene 2024221,70223,35220,90220,95218,71303.800
29 ene 2024227,75227,75219,91223,53221,26389.800
26 ene 2024227,00228,12225,76228,08225,76311.800
25 ene 2024226,80228,37225,04225,93223,64381.200
24 ene 2024227,66227,66223,92224,51222,23363.800
23 ene 2024224,81226,29224,20225,71223,42238.900
22 ene 2024225,13226,98222,25224,19221,91457.000
19 ene 2024222,58223,64219,56223,16220,89510.800
18 ene 2024215,14222,55215,14222,08219,83947.800
17 ene 2024209,66214,11209,66214,11211,94349.700
16 ene 2024215,01215,54210,98211,84209,69446.000
12 ene 2024214,75217,48213,73216,52214,32404.500
11 ene 2024215,00215,58212,70214,02211,85333.400
10 ene 2024211,43214,79210,12214,78212,60287.500
09 ene 2024212,00213,02210,56211,43209,28343.400
08 ene 2024209,02213,81208,16213,80211,63432.700
05 ene 2024208,31213,55208,31210,14208,01378.900
04 ene 2024207,36210,50206,50209,78207,65660.000
03 ene 2024209,13209,81204,90206,90204,80625.700
02 ene 2024212,40213,31208,65210,95208,81501.300
29 dic 2023217,59218,35213,15213,47211,30484.400
28 dic 2023217,00218,36216,11218,23216,01286.800
27 dic 2023220,24220,36216,02217,32215,11347.300
26 dic 2023221,51222,32220,81220,89218,65302.800
22 dic 2023221,94223,10220,40222,35220,09315.900
22 dic 20232.06 Dividendo
21 dic 2023223,40223,74220,17223,50219,19396.400
20 dic 2023228,62228,62220,58221,35217,08411.200
19 dic 2023230,15232,14228,71229,74225,31335.600
18 dic 2023227,93231,92226,55229,28224,86473.700
15 dic 2023228,73229,69224,54226,88222,51545.600
14 dic 2023232,51235,44228,59230,16225,72440.400
13 dic 2023227,99229,66223,44229,62225,19390.700
12 dic 2023229,44229,99225,94228,66224,25288.900
11 dic 2023226,28230,01224,91229,76225,33530.700
08 dic 2023218,68227,68217,70225,87221,52775.800
07 dic 2023213,37218,05213,37216,93212,75413.100
06 dic 2023216,33216,70213,27213,70209,58400.000
05 dic 2023220,12220,12214,93215,11210,96327.900
04 dic 2023221,77224,12220,02221,22216,96410.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...