Mercados españoles abiertos en 6 hrs 41 min

Metallus Inc. (MTUS)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
23,70+0,36 (+1,54%)
Al cierre: 04:00PM EDT
24,75 +1,05 (+4,43%)
Después del cierre: 06:03PM EDT
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 202423,2524,3123,2223,7023,70344.248
17 may 202423,3923,7223,3223,3423,34275.300
16 may 202422,9623,2522,7823,2523,25233.300
15 may 202422,7423,0922,4422,9522,95195.600
14 may 202422,0422,7422,0422,6422,64299.400
13 may 202422,3322,5222,0322,3322,33280.500
10 may 202422,8923,5122,2822,5222,52554.900
09 may 202420,2420,6920,1920,6320,63239.200
08 may 202420,4620,5420,2920,3520,35160.400
07 may 202420,8821,0620,6220,6520,65231.200
06 may 202421,3321,4220,8220,8220,82145.500
03 may 202421,2121,2520,9121,1021,10204.400
02 may 202420,6521,0220,6221,0021,00179.600
01 may 202420,7021,1020,5220,5520,55232.900
30 abr 202421,3721,4220,5420,5620,56167.000
29 abr 202421,4621,8421,4621,5121,51191.800
26 abr 202421,3521,5621,2421,3521,35130.300
25 abr 202421,2921,4421,0221,3521,35255.000
24 abr 202421,4321,5920,9621,4921,49230.700
23 abr 202420,8921,6720,8421,4921,49251.800
22 abr 202421,2321,4220,9921,2421,24151.700
19 abr 202421,1821,4521,1021,2321,23176.400
18 abr 202421,3321,7121,0921,2221,22208.300
17 abr 202421,7621,8221,2021,2621,26270.700
16 abr 202421,2021,3820,9421,3721,37125.000
15 abr 202421,7321,8821,3821,4121,41148.300
12 abr 202422,0722,2921,5021,6121,61127.600
11 abr 202421,9822,1521,7822,1122,11123.200
10 abr 202422,1122,2921,6221,9821,98174.100
09 abr 202422,7222,8622,3622,5622,56147.200
08 abr 202422,7622,7822,5122,5122,51138.200
05 abr 202422,3222,5522,1722,5122,51122.600
04 abr 202422,5922,8422,1822,2922,29193.000
03 abr 202422,0322,4822,0322,4722,47150.900
02 abr 202422,2422,2422,0022,1722,17196.300
01 abr 202422,4222,6822,1322,2922,29247.600
28 mar 202422,1222,2521,9322,2522,25758.200
27 mar 202421,8122,1721,6422,1722,17294.100
26 mar 202421,6921,6921,3921,6121,61161.500
25 mar 202421,3721,7521,2821,5021,50174.400
22 mar 202421,4421,7421,2021,2521,25245.300
21 mar 202421,5921,8121,3721,7721,77259.700
20 mar 202421,0621,5621,0321,5321,53220.000
19 mar 202420,7321,1320,6721,0521,05237.300
18 mar 202421,1721,4020,6220,6720,67374.100
15 mar 202420,8621,5920,8521,3921,393.154.600
14 mar 202421,0821,4120,5921,0521,05538.400
13 mar 202420,7421,4420,7221,3621,36373.800
12 mar 202420,8420,8420,2920,6620,66242.600
11 mar 202420,2321,0120,1420,9620,96318.700
08 mar 202420,7020,7020,1220,2620,26302.200
07 mar 202420,1920,7020,1720,4320,43298.200
06 mar 202420,0020,3319,8820,0420,04252.800
05 mar 202420,0820,3819,8619,9719,97282.800
04 mar 202420,5920,9820,1820,3420,34320.100
01 mar 202421,6821,6820,4820,6620,66399.100
29 feb 202420,6621,8920,0021,7521,75507.000
28 feb 202420,3921,0319,6220,3620,36376.600
27 feb 202419,0320,3218,7019,8219,82141.200
26 feb 202420,0120,5320,0120,4020,40352.900
23 feb 202419,8620,2819,7420,1920,19149.900
22 feb 202419,8119,9719,5019,9719,97182.300
21 feb 202419,9620,0619,7619,9219,92124.000
20 feb 202420,2820,3219,8619,9519,95168.000
16 feb 202420,8721,1020,5920,6020,60226.700
15 feb 202420,4221,0120,4220,9720,97285.800
14 feb 202420,1920,5420,0620,3120,31133.100
13 feb 202420,5120,7319,9219,9919,99256.200
12 feb 202421,1021,6021,1021,1921,19224.700
09 feb 202421,0221,2820,8721,1421,14154.500
08 feb 202420,3221,0320,2421,0021,00186.000
07 feb 202420,2020,4420,0920,3720,37116.800
06 feb 202420,1420,5020,1420,2120,21162.100
05 feb 202420,3220,3920,0020,1820,18177.800
02 feb 202420,4820,8120,3820,6720,67176.900
01 feb 202420,6920,9820,5220,8020,80160.500
31 ene 202421,2721,3120,5420,5520,55398.100
30 ene 202420,9521,3220,9321,1821,18146.300
29 ene 202420,5721,2220,4021,1921,19187.000
26 ene 202420,7820,9320,6220,6420,64154.000
25 ene 202420,3520,6120,3320,5520,55222.600
24 ene 202420,6820,7120,2320,3420,34156.700
23 ene 202420,9121,0320,3420,3420,34189.100
22 ene 202420,2320,6620,2320,6120,61203.400
19 ene 202420,2520,3219,9720,1620,16149.400
18 ene 202420,0320,2019,7820,1820,18177.800
17 ene 202419,7820,1719,7019,8319,83161.900
16 ene 202420,4220,4720,1120,1120,11144.900
12 ene 202421,0121,1220,5620,6920,69140.500
11 ene 202420,7920,8020,4620,6920,69150.000
10 ene 202420,9420,9820,6520,9120,91155.900
09 ene 202421,7121,7121,0321,0521,05173.200
08 ene 202421,8722,1321,4022,0822,08172.400
05 ene 202421,9722,5221,8822,0422,04191.500
04 ene 202422,7822,8322,2222,2322,23170.400
03 ene 202422,7523,0922,4522,6022,60341.500
02 ene 202422,9023,4622,4123,0723,07275.300
29 dic 202323,7923,7923,3423,4523,45288.500
28 dic 202323,9024,0923,6823,8623,86167.100
27 dic 202324,1224,2223,8924,1324,13165.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...