Mercados españoles cerrados

Minerals Technologies Inc. (MTX)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
77,19+1,96 (+2,61%)
Al cierre: 04:00PM EDT
77,19 +0,04 (+0,05%)
Después del cierre: 04:04PM 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 202476,3377,2475,4377,1977,19218.322
02 may 202473,9775,3273,8975,2375,23146.200
01 may 202472,6475,0272,5073,6673,66191.700
30 abr 202474,6875,3472,6172,8972,89181.000
29 abr 202474,4876,0974,3975,0575,05203.800
26 abr 202474,4878,0473,3573,7073,70176.400
25 abr 202471,8072,3370,9971,1871,18111.600
24 abr 202471,6672,4370,8572,1072,10154.900
23 abr 202471,1572,3971,1572,1872,18112.800
22 abr 202471,6972,3971,0471,3571,35106.000
19 abr 202470,6272,0769,8671,6171,61168.900
18 abr 202471,5072,2370,8671,0171,01121.500
17 abr 202471,7972,1370,8071,1571,15125.800
16 abr 202471,3372,1170,7371,1271,12106.000
15 abr 202471,3972,2371,1271,8871,88176.800
12 abr 202471,9472,4571,1371,1971,19112.000
11 abr 202472,2572,9571,9972,4272,42173.600
10 abr 202472,1672,5371,2672,3072,30189.800
09 abr 202474,0974,4073,3073,8873,8891.200
08 abr 202474,4974,7673,6173,6873,6860.300
05 abr 202473,8174,6173,6273,9173,9194.000
04 abr 202475,6975,9673,9874,1474,14102.600
03 abr 202473,8175,2373,8174,8974,89138.200
02 abr 202473,4374,2373,2474,1774,17195.100
01 abr 202475,3975,4573,8674,0574,05135.500
28 mar 202476,4776,8075,2775,2875,28147.800
27 mar 202475,4576,7175,3376,7076,70112.000
26 mar 202474,7275,0774,5174,8274,82103.700
25 mar 202475,0575,3974,0974,0974,0991.200
22 mar 202475,0575,1674,0774,7974,79161.800
21 mar 202474,9875,4374,5874,8574,85154.700
20 mar 202472,3474,8672,3074,5074,50139.200
19 mar 202471,9872,9671,7272,6472,64121.900
18 mar 202472,1472,5971,6171,8471,84121.600
15 mar 202471,1072,4970,3672,4572,45311.700
14 mar 202472,1972,2070,9371,7471,74119.600
13 mar 202471,9073,2571,7272,7572,75102.700
12 mar 202472,5472,5471,2172,1972,19100.100
11 mar 202471,8672,9471,8672,7972,7992.500
08 mar 202473,3373,5072,0672,3572,3598.400
07 mar 202472,7173,7872,5472,7772,77107.100
06 mar 202472,1372,5471,5972,0172,0191.800
05 mar 202472,6173,0371,1871,5071,5088.200
04 mar 202472,4073,2372,4073,1673,16124.100
01 mar 202472,1972,7471,9672,4872,4898.100
29 feb 202472,3272,6471,8172,3672,36110.000
28 feb 202471,0671,7471,0671,3571,35106.900
27 feb 202471,8772,0771,1471,7571,7593.100
26 feb 202471,6471,9171,0771,4771,47114.000
23 feb 202471,3272,3170,8972,0172,0186.500
22 feb 202471,3971,7270,4971,4371,43201.900
21 feb 202471,5771,9370,9971,6571,65162.500
20 feb 202471,4172,4371,3671,5271,52338.200
16 feb 202472,4273,7372,2472,4072,40150.300
15 feb 202471,4172,9971,4172,7072,70123.500
14 feb 202470,5271,0869,6070,8170,81211.700
14 feb 20240.1 Dividendo
13 feb 202469,8470,8368,2969,3969,29242.900
12 feb 202471,0072,2871,0072,0571,95182.600
09 feb 202469,7271,0469,2571,0370,93135.600
08 feb 202468,6569,7267,9269,7169,61467.300
07 feb 202469,4469,4468,5868,7868,68190.800
06 feb 202468,9170,1268,9169,5569,45157.400
05 feb 202470,7171,1369,0169,1869,08335.000
02 feb 202467,1771,0765,0168,4668,36314.000
01 feb 202465,7466,7664,9166,6066,50187.200
31 ene 202466,7867,0765,1965,3565,26175.200
30 ene 202466,2466,9666,2466,6266,52179.600
29 ene 202465,9867,0865,7766,6466,54219.600
26 ene 202466,6867,1065,9166,0765,97148.500
25 ene 202466,3866,8365,3566,0765,97195.300
24 ene 202466,8366,8665,3465,5065,41140.000
23 ene 202467,2267,4066,0466,1166,01144.000
22 ene 202466,1966,8665,8866,4366,33161.800
19 ene 202465,6565,7864,8365,4465,35144.900
18 ene 202465,3965,7264,7965,6565,56163.800
17 ene 202464,9965,9964,8364,9264,83153.200
16 ene 202466,2766,6165,7866,3266,22247.300
12 ene 202467,8768,1566,7466,9766,8751.700
11 ene 202466,7067,0566,0566,9666,86108.300
10 ene 202466,9067,3166,5867,0066,9090.600
09 ene 202467,4967,5066,9367,2867,1876.200
08 ene 202466,6668,5366,5068,5168,41153.400
05 ene 202467,3268,1866,5766,8866,78285.300
04 ene 202468,8568,8567,5667,9167,81204.800
03 ene 202469,7369,7368,0168,4168,31144.800
02 ene 202470,6471,2769,6470,2570,15131.500
29 dic 202372,1072,1070,3071,3171,21167.700
28 dic 202371,0872,0170,8671,9171,81168.500
27 dic 202370,2371,2470,2371,1871,08143.600
26 dic 202369,9370,9969,0670,4470,3493.300
22 dic 202368,8169,8968,8169,4469,3494.100
21 dic 202368,3468,5767,7268,3468,24108.800
20 dic 202367,8169,1867,0467,6567,55149.400
19 dic 202366,6267,9366,3967,6667,56149.900
18 dic 202366,0066,2165,6165,9465,84142.600
15 dic 202366,3066,4065,2765,6665,57709.800
14 dic 202366,8468,3665,9366,3766,27209.600
13 dic 202364,1065,7463,7865,6865,59201.800
12 dic 202364,3464,3463,0164,1964,10115.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...