Mercados españoles abiertos en 5 hrs 37 min

Matrix Service Company (MTRX)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
11,14-0,12 (-1,07%)
Al cierre: 04:00PM EDT
11,14 0,00 (0,00%)
Después del cierre: 04:00PM EDT
Intervalo de fechas:
01 may 2023 - 01 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 may 202411,3011,3911,0011,1411,14128.646
30 abr 202411,3611,3911,1311,2611,26126.000
29 abr 202411,5711,6111,3311,3611,3686.000
26 abr 202411,7311,8311,5311,5311,5377.600
25 abr 202411,4811,8111,4211,7711,7796.100
24 abr 202411,4511,7011,4511,5411,5483.200
23 abr 202411,4811,7211,4811,5511,55125.400
22 abr 202411,6411,7111,3711,4611,46160.400
19 abr 202411,5411,7911,5011,6111,61147.600
18 abr 202411,8612,0011,5011,5611,56170.600
17 abr 202411,9712,0511,6311,7511,75174.600
16 abr 202412,2412,4311,9111,9311,93212.100
15 abr 202412,2212,3812,0312,2912,29341.000
12 abr 202412,1512,4512,1112,2112,21167.800
11 abr 202412,6713,4312,2712,2712,27160.500
10 abr 202412,9812,9812,3812,6412,64145.700
09 abr 202413,1813,3612,8412,9812,98121.300
08 abr 202413,2213,4313,1013,1513,1588.700
05 abr 202412,8813,2612,8813,1413,14143.600
04 abr 202413,0713,3512,8712,9112,91120.900
03 abr 202412,9313,2312,8813,0513,05127.100
02 abr 202412,9513,0012,6212,8312,83118.400
01 abr 202413,0313,3112,8512,9712,97207.700
28 mar 202413,3113,4012,8213,0313,03413.900
27 mar 202413,4813,9013,3613,3713,37266.500
26 mar 202413,1013,3713,0013,3613,36179.100
25 mar 202413,0413,2612,9513,0913,09176.700
22 mar 202413,1713,6512,9613,0813,08249.700
21 mar 202413,2113,2712,9412,9412,94122.200
20 mar 202412,8713,3012,8513,2213,22150.900
19 mar 202412,8113,0412,6212,9912,99154.200
18 mar 202413,2513,4912,8813,0813,08207.100
15 mar 202412,9613,6512,9613,2213,221.472.400
14 mar 202413,1513,5412,7313,0913,09177.600
13 mar 202413,0013,5112,8713,1313,13231.200
12 mar 202412,7813,0112,5712,9912,99159.800
11 mar 202412,9213,0012,3312,8112,81204.300
08 mar 202412,9513,1712,8213,0713,07159.200
07 mar 202413,0013,1912,8212,9512,95150.100
06 mar 202412,4013,2012,4012,9612,96229.800
05 mar 202411,8212,6911,6612,3112,31285.500
04 mar 202412,2512,2711,7511,7611,76122.700
01 mar 202411,8812,3011,8311,9911,99340.200
29 feb 202412,0412,0411,7311,8011,80203.000
28 feb 202411,7211,9311,5711,6711,67177.300
27 feb 202411,6511,8911,5711,6711,67140.700
26 feb 202411,5011,6911,3811,6111,61192.300
23 feb 202411,5711,6911,4311,5811,5877.400
22 feb 202411,6411,8311,2011,6111,61150.900
21 feb 202411,9512,1111,5211,6311,63184.100
20 feb 202412,3512,4511,9112,0212,02163.800
16 feb 202412,6312,6812,3012,5112,51213.700
15 feb 202412,0012,7211,9112,6512,65247.000
14 feb 202412,1812,3311,9111,9211,92187.800
13 feb 202412,0012,4611,7412,0712,07308.300
12 feb 202412,4912,8212,1912,3112,31422.000
09 feb 202411,4613,0411,4612,3412,34778.100
08 feb 20249,7511,689,7511,3411,34866.600
07 feb 20249,389,769,189,219,21356.000
06 feb 20248,979,418,979,419,41142.000
05 feb 20248,929,058,818,958,95248.600
02 feb 20249,009,188,929,039,0395.000
01 feb 20249,429,429,009,109,10136.500
31 ene 20249,679,679,289,289,28143.700
30 ene 20249,389,669,389,619,61226.200
29 ene 20249,539,699,489,579,57124.500
26 ene 20249,719,789,499,599,59138.400
25 ene 20249,799,849,579,719,71175.500
24 ene 20249,529,729,459,659,65155.600
23 ene 20249,709,799,499,499,4989.000
22 ene 20249,409,809,409,659,65137.100
19 ene 20249,369,449,009,379,37141.800
18 ene 20249,589,589,199,329,3296.600
17 ene 20249,299,589,289,419,41184.500
16 ene 20249,609,649,359,399,39130.400
12 ene 20249,549,769,549,669,6683.200
11 ene 20249,599,599,459,549,5473.800
10 ene 20249,749,749,499,569,56118.500
09 ene 20249,579,759,539,759,75103.800
08 ene 20249,879,879,299,799,79177.100
05 ene 202410,1410,229,889,889,88174.100
04 ene 20249,9210,219,6810,0910,09249.200
03 ene 20249,5110,069,389,929,92187.100
02 ene 20249,649,869,529,609,60153.300
29 dic 20239,9010,029,569,789,7889.500
28 dic 202310,3210,329,849,919,9173.400
27 dic 202310,3010,3810,1610,1910,1979.900
26 dic 202310,3210,3210,0610,2610,26104.400
22 dic 202310,2910,4310,0710,0910,0972.900
21 dic 202310,1510,4210,1510,2610,26201.800
20 dic 202310,4110,4110,0410,1310,13236.200
19 dic 202310,5810,7010,2110,4310,43159.700
18 dic 202310,3010,6110,2210,5310,53130.300
15 dic 202310,0910,239,9410,2110,21182.800
14 dic 202310,0610,509,9910,1110,11279.600
13 dic 20239,4010,079,3210,0410,04239.200
12 dic 20239,459,459,149,339,33136.100
11 dic 20239,509,579,419,429,4294.800
08 dic 20239,479,639,419,539,53116.900
07 dic 20239,529,779,459,589,58216.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...