Mercados españoles cerrados

Mesa Royalty Trust (MTR)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
8,55-0,34 (-3,82%)
Al cierre: 03:51PM EDT
8,75 +0,20 (+2,34%)
Después del cierre: 06:14PM EDT
Intervalo de fechas:
03 may 2023 - 03 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 20248,868,948,388,558,5521.499
02 may 20248,909,048,828,898,897400
01 may 20249,309,378,788,868,8614.100
30 abr 20249,019,419,019,249,242300
29 abr 20249,269,399,089,119,1112.000
29 abr 20240.019 Dividendo
26 abr 20249,809,859,259,329,3012.300
25 abr 20249,809,819,309,439,4119.600
24 abr 202410,0810,329,769,889,869200
23 abr 202410,3510,5810,0510,0810,0622.100
22 abr 202411,1011,3510,3610,3610,3414.700
19 abr 202411,0511,6211,0011,1911,1711.900
18 abr 202411,7011,7011,0611,2811,2617.500
17 abr 202411,5611,8011,4511,6311,613400
16 abr 202411,6111,6511,4711,5711,556500
15 abr 202411,9911,9911,4011,4311,4113.600
12 abr 202411,1811,7411,0911,3611,3426.900
11 abr 202411,0811,2411,0011,0010,985900
10 abr 202411,1011,4710,8410,8410,8211.600
09 abr 202411,3711,3711,1211,1311,1112.700
08 abr 202411,4511,5311,1711,4511,438300
05 abr 202411,5011,9511,0611,4111,399500
04 abr 202410,8211,6110,8211,3111,2910.900
03 abr 202410,9911,1010,8210,9510,934200
02 abr 202410,6510,9710,6510,8510,836900
01 abr 202410,5511,2010,5511,0010,9818.000
28 mar 202410,5510,6310,4210,6210,604000
27 mar 202410,4010,5010,0110,4010,384700
27 mar 20240.028 Dividendo
26 mar 202410,5010,5910,3810,4510,405200
25 mar 202410,4810,6510,0410,4210,3715.600
22 mar 202410,0610,309,8810,2510,2011.100
21 mar 20249,6110,139,619,889,8311.100
20 mar 20249,939,959,629,629,576900
19 mar 202410,2010,4110,0010,1510,105200
18 mar 202410,1410,149,649,989,935000
15 mar 20249,9310,509,6610,2210,173900
14 mar 202410,0610,1010,0610,1010,05700
13 mar 202410,0610,289,6910,009,955500
12 mar 202410,7910,799,519,979,9210.300
11 mar 202410,1410,7410,0110,0610,017900
08 mar 202410,2010,3210,0110,029,973200
07 mar 202410,3010,3010,1510,1510,102600
06 mar 202410,0010,2210,0010,1510,105200
05 mar 202410,5010,6410,0610,1110,068000
04 mar 202410,8010,9410,5110,5110,4617.100
01 mar 202410,8910,9210,5010,8010,758000
29 feb 202410,3010,959,9010,6010,5532.800
28 feb 20249,409,909,409,589,5320.400
28 feb 20240.009 Dividendo
27 feb 20249,039,408,999,359,3024.700
26 feb 20249,049,048,898,918,8612.200
23 feb 20249,019,088,859,028,9716.800
22 feb 20249,149,209,029,089,038200
21 feb 20249,379,389,089,309,258300
20 feb 20249,309,309,039,038,985600
16 feb 20249,259,509,019,309,254900
15 feb 20249,449,459,159,309,2511.300
14 feb 20249,279,508,959,339,2815.200
13 feb 202410,0010,009,359,459,4011.100
12 feb 202410,1010,159,309,519,4647.900
09 feb 202410,1010,2110,0110,1210,068700
08 feb 202410,2710,3010,2110,2110,151900
07 feb 202410,3110,3710,1410,2710,214100
06 feb 202410,3510,4910,0310,3410,288900
05 feb 202410,6710,8810,3310,3410,2816.100
02 feb 202410,8010,9610,6110,9110,857600
01 feb 202410,8010,9910,7010,8010,7413.700
31 ene 202410,9811,0010,7410,8210,7615.300
30 ene 202411,1911,1910,9010,9310,875600
30 ene 20240.025 Dividendo
29 ene 202411,0011,2010,9411,1011,019000
26 ene 202410,8211,0410,8010,8810,7911.200
25 ene 202410,8111,3410,8110,9810,898400
24 ene 202411,4811,6010,8010,9710,8812.100
23 ene 202411,5011,9011,2611,5611,4710.400
22 ene 202411,3111,7411,2311,6011,515400
19 ene 202411,0811,7011,0811,4611,375600
18 ene 202410,8011,6010,8011,3311,2416.200
17 ene 202411,4611,4810,8010,9110,8218.200
16 ene 202412,0012,0211,4711,4811,3916.700
12 ene 202411,8512,5911,8512,0611,9610.700
11 ene 202411,7612,2011,5311,7911,7029.700
10 ene 202412,2812,6311,7511,7511,6627.000
09 ene 202412,9513,4312,2812,2812,1824.000
08 ene 202413,6513,6512,7912,9512,8530.500
05 ene 202413,8413,9813,1213,3713,267400
04 ene 202414,4914,4913,4113,7113,6011.600
03 ene 202414,0014,0013,1013,4713,3619.700
02 ene 202413,0013,9813,0013,3113,2019.800
29 dic 202313,3213,3212,9513,2013,1010.700
28 dic 202313,2413,3812,8113,3213,2117.000
28 dic 20230.031 Dividendo
27 dic 202312,8213,7512,6313,6013,4620.300
26 dic 202312,2512,8812,2512,5812,4520.300
22 dic 202312,0012,4912,0012,2912,1627.900
21 dic 202312,2712,6212,0012,1312,0119.100
20 dic 202311,5612,9011,5612,0311,9139.300
19 dic 202313,6114,1811,3611,5611,4440.900
18 dic 202313,6914,6513,0013,8913,7542.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...