Mercados españoles cerrados

The Manitowoc Company, Inc. (MTW)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
11,95-0,15 (-1,24%)
A partir del 10:53AM EDT. Mercado abierto.
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 202412,1312,2411,9211,9511,9522.215
30 abr 202412,6712,6712,1012,1012,10271.600
29 abr 202412,7012,9112,6612,8212,82198.500
26 abr 202412,8612,9512,6212,6412,64133.500
25 abr 202412,8912,8912,6012,7912,79181.100
24 abr 202412,9713,0912,8513,0713,07213.800
23 abr 202412,7513,1512,7513,0213,02206.200
22 abr 202412,8212,9312,7612,7812,78149.000
19 abr 202412,8013,0012,6912,8812,88154.600
18 abr 202412,9913,1312,8112,8312,83164.200
17 abr 202413,1113,1912,8412,9112,91171.900
16 abr 202413,2313,2312,9813,0213,02188.100
15 abr 202413,6813,8713,3813,4613,46177.100
12 abr 202413,4513,6913,4513,5713,57158.100
11 abr 202413,6013,6213,3513,5813,58141.500
10 abr 202413,2613,7113,0613,5513,55270.800
09 abr 202413,5513,7813,5013,6713,67232.900
08 abr 202413,8313,9313,5113,5113,51156.100
05 abr 202413,6413,9213,6413,7813,78177.100
04 abr 202414,3014,3213,4913,6813,68374.900
03 abr 202413,9114,1913,9114,0914,09191.200
02 abr 202413,7413,9613,7113,9113,91189.500
01 abr 202414,1214,2613,8613,9713,97229.700
28 mar 202413,9914,2913,9914,1414,14211.700
27 mar 202413,9214,0413,7814,0214,02326.800
26 mar 202413,5113,6913,3813,5213,52233.900
25 mar 202413,4913,6213,3613,4413,44157.900
22 mar 202413,5313,6113,3413,5013,50159.500
21 mar 202413,3113,5813,2813,4513,45228.800
20 mar 202413,1713,3113,0313,2213,22166.000
19 mar 202412,8613,2512,6613,2313,23226.800
18 mar 202413,3013,3012,9112,9312,93265.900
15 mar 202412,9013,2312,8513,0213,02398.900
14 mar 202413,4113,4812,8812,9612,96246.900
13 mar 202413,1213,4813,1213,4113,41183.400
12 mar 202413,4313,4513,1813,1913,19261.900
11 mar 202413,3813,5313,3813,4413,44179.300
08 mar 202413,6413,8913,4313,4613,46259.900
07 mar 202413,6213,8513,4613,4813,48185.200
06 mar 202413,4113,6513,3113,4413,44203.900
05 mar 202413,4613,6113,2213,2313,23213.100
04 mar 202413,6213,8713,5613,5913,59239.800
01 mar 202414,0514,0513,5613,5613,56266.900
29 feb 202413,7914,0313,6813,9413,94339.600
28 feb 202413,3313,6413,3013,5213,52364.100
27 feb 202413,4413,5013,2813,4313,43240.800
26 feb 202413,2513,5613,1313,3313,33274.400
23 feb 202413,0613,4312,9813,3013,30325.400
22 feb 202413,7113,8013,0813,1113,11540.300
21 feb 202413,4713,6513,3813,5813,58420.800
20 feb 202413,0913,4012,9513,3913,39596.600
16 feb 202414,5214,5213,1913,2313,23870.900
15 feb 202414,5114,7713,2914,6014,601.098.000
14 feb 202416,0816,5016,0516,4416,44327.800
13 feb 202416,6216,7215,7415,7815,78379.900
12 feb 202416,9617,6516,9617,4417,44306.400
09 feb 202416,8816,9916,6516,8616,86239.200
08 feb 202416,7017,1316,6417,0417,04188.500
07 feb 202416,8216,9216,4616,7016,70182.800
06 feb 202416,7316,9416,6316,7416,74214.000
05 feb 202416,8517,0016,5116,7516,75363.300
02 feb 202416,4116,7516,2616,5816,58171.800
01 feb 202416,3116,7316,2516,7016,70224.300
31 ene 202416,8216,8216,0916,1016,10201.100
30 ene 202416,4816,8216,4716,8216,82228.900
29 ene 202416,3316,6616,1116,6516,65136.700
26 ene 202416,3916,5716,2316,3216,32185.100
25 ene 202415,9016,4215,9016,2616,26247.000
24 ene 202416,0416,0815,4415,5315,53162.100
23 ene 202416,1816,1815,7715,7715,77201.700
22 ene 202415,8316,2515,8315,9315,93200.600
19 ene 202415,6915,6915,2715,5915,59165.700
18 ene 202415,6115,9415,1915,5315,53167.300
17 ene 202415,2415,4915,1915,4715,47305.600
16 ene 202415,6815,8015,4615,5815,58153.500
12 ene 202416,2416,2415,8015,8915,89185.900
11 ene 202415,7815,9415,4715,9415,94206.500
10 ene 202415,5915,8915,4415,8815,88188.100
09 ene 202415,6715,7215,3415,6515,65171.000
08 ene 202415,7015,9315,5515,9315,93236.800
05 ene 202415,5915,9015,5915,7015,70279.000
04 ene 202415,6815,8615,5815,7615,76201.000
03 ene 202416,0316,0915,6315,6815,68177.300
02 ene 202416,5416,6216,1016,2316,23184.700
29 dic 202317,1917,2116,6516,6916,69169.000
28 dic 202316,9717,1316,9317,1117,11125.000
27 dic 202317,1317,2516,9817,1117,11181.000
26 dic 202316,6717,1616,6517,0517,05180.700
22 dic 202316,5716,8016,4916,6216,62147.100
21 dic 202316,4916,5816,2616,5716,57188.400
20 dic 202316,5216,6916,2016,2216,22225.800
19 dic 202316,0816,6616,0816,6416,64278.600
18 dic 202316,2516,3015,7515,8615,86200.700
15 dic 202316,3816,6116,0616,1416,14490.300
14 dic 202315,8416,4915,8416,2916,29327.200
13 dic 202314,9715,5814,5915,5515,55318.200
12 dic 202314,9415,1214,6814,9514,95385.900
11 dic 202315,4315,4814,9114,9514,95345.200
08 dic 202315,5315,8015,4415,5215,52308.500
07 dic 202315,4615,6815,3315,5815,58423.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...