Mercados españoles cerrados

MasTec, Inc. (MTZ)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
89,04+2,86 (+3,32%)
Al cierre: 04:00PM EDT
89,44 +0,40 (+0,45%)
Después del cierre: 06:21PM EDT
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202486,5989,3786,0689,0489,04536.300
25 abr 202484,6386,7583,1786,1886,18509.600
24 abr 202486,8187,0484,1985,1885,18747.500
23 abr 202484,6487,5884,4986,5386,53442.700
22 abr 202485,1485,1483,0483,7683,76646.600
19 abr 202483,1484,9583,0484,4284,42676.200
18 abr 202483,2085,2082,2983,4483,44510.300
17 abr 202484,8385,6782,5082,8282,82578.600
16 abr 202484,0584,9583,0284,6684,66911.100
15 abr 202489,5090,1184,2084,6784,67961.800
12 abr 202491,4392,2887,7987,9687,96927.300
11 abr 202490,3692,3889,1791,9191,91808.600
10 abr 202490,3591,0288,8690,2090,20551.400
09 abr 202494,6795,0092,0093,0393,03638.200
08 abr 202493,9894,8692,6494,1694,16412.400
05 abr 202492,4493,6691,9293,3993,39533.100
04 abr 202495,9496,7391,8191,9891,98580.900
03 abr 202492,4095,3291,8695,0195,01780.900
02 abr 202492,7093,3090,9992,5692,56720.100
01 abr 202492,9794,3792,0693,8893,88623.800
28 mar 202493,8794,8292,7293,2593,25546.300
27 mar 202492,3693,9892,0493,7393,73799.700
26 mar 202492,6694,0891,0391,5791,57698.600
25 mar 202490,2192,1589,5092,0592,05659.600
22 mar 202491,0091,4289,3789,8789,87482.600
21 mar 202487,4091,1487,3890,7690,76878.100
20 mar 202485,7887,5585,6086,4886,48629.600
19 mar 202485,3986,9784,8185,9585,95502.700
18 mar 202485,0286,5684,7186,3686,36785.000
15 mar 202483,7985,3283,6184,4184,411.229.800
14 mar 202485,5286,7882,5184,3684,36665.600
13 mar 202488,0989,0886,5286,7086,70775.400
12 mar 202489,0189,4687,0888,1588,15652.500
11 mar 202491,1892,1088,0788,5488,541.175.200
08 mar 202492,7593,4891,7192,3892,38837.600
07 mar 202489,1391,6388,9091,4891,48989.300
06 mar 202487,3490,6287,1588,6288,621.367.000
05 mar 202487,1088,6585,7586,3886,381.124.500
04 mar 202487,7388,9286,0587,6887,681.554.300
01 mar 202484,0087,1980,4784,8584,853.160.400
29 feb 202475,3375,8973,8575,4675,461.985.900
28 feb 202473,7575,4672,9674,7674,76905.900
27 feb 202473,3474,9573,1474,2574,251.190.300
26 feb 202470,3672,7969,8072,1172,11913.300
23 feb 202472,3172,4570,8870,9170,91625.900
22 feb 202470,7373,9470,6772,2172,21859.700
21 feb 202469,1370,4468,8970,0870,08648.300
20 feb 202469,6970,1368,6869,3169,311.056.300
16 feb 202471,9272,9270,9371,0871,08813.800
15 feb 202473,7274,6772,4772,9872,98668.400
14 feb 202472,3373,7270,8172,7872,781.159.500
13 feb 202470,6072,9270,1971,4771,471.067.300
12 feb 202470,3173,9570,3173,3973,39843.900
09 feb 202469,5771,2668,5570,8970,89620.800
08 feb 202468,5670,0668,5469,2669,26598.000
07 feb 202469,8969,9967,5268,6568,65632.500
06 feb 202467,9769,0667,4969,0269,02709.100
05 feb 202469,3269,4366,6668,0168,01556.200
02 feb 202469,3071,8168,3170,7170,71871.900
01 feb 202466,4870,3066,4870,1170,111.270.600
31 ene 202467,0568,3565,6765,6765,67700.300
30 ene 202466,3068,0066,0166,8166,81709.800
29 ene 202465,0267,0564,3967,0067,00654.300
26 ene 202465,4466,1364,4764,9564,95532.200
25 ene 202464,7465,2863,9765,2465,24872.100
24 ene 202465,4265,8262,8763,7863,78803.000
23 ene 202465,7566,2660,9664,6664,661.853.600
22 ene 202463,7464,8662,3864,6964,692.165.100
19 ene 202468,5068,6362,9363,1663,162.424.700
18 ene 202467,2368,6766,3068,4568,451.017.900
17 ene 202467,7767,7765,1966,2966,291.953.500
16 ene 202469,7670,3868,8369,1569,151.735.700
12 ene 202473,4174,3671,8871,8871,88622.300
11 ene 202474,2774,6772,8872,9172,91783.900
10 ene 202472,1174,8571,5274,7574,751.167.700
09 ene 202470,8671,8569,7871,6571,65907.200
08 ene 202469,8272,2569,6771,8271,82598.900
05 ene 202469,3871,5569,0470,3170,31768.500
04 ene 202470,9171,4469,4069,9069,90769.400
03 ene 202472,6373,0770,4870,5170,51964.400
02 ene 202474,5775,6973,2974,1274,12518.400
29 dic 202375,0476,3674,8475,7275,72722.600
28 dic 202374,6575,6474,6175,5975,59516.400
27 dic 202374,7975,5674,3674,6174,61507.400
26 dic 202373,4475,0873,1074,6074,60642.000
22 dic 202372,9073,7872,1973,0973,09517.300
21 dic 202371,6972,9171,1072,4472,44713.400
20 dic 202372,8374,0970,1970,5370,53846.200
19 dic 202372,6474,2172,1173,4973,49785.000
18 dic 202372,8273,4071,2471,3671,36776.300
15 dic 202375,6275,6572,6272,8972,891.766.500
14 dic 202373,3276,5673,3275,5375,532.027.700
13 dic 202367,2271,6367,2271,2571,251.400.700
12 dic 202367,2768,5166,5167,6467,641.034.000
11 dic 202366,0067,2965,7067,2767,27682.500
08 dic 202364,9067,0564,6966,4366,43855.900
07 dic 202364,5565,7563,8664,8264,82805.000
06 dic 202366,1867,8964,1864,4564,451.608.500
05 dic 202363,5065,8162,5665,6365,631.527.600
04 dic 202362,8665,7262,8664,3664,361.190.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...