Macy's, Inc. (M.MX)
Mexico - Mexico Precio retrasado. Moneda en MXN.
Añadir a la lista de seguimiento
Al cierre: 09:49AM CST
Periodo de tiempo:
23 jun 2023 - 23 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en MXNDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | 133 |
| 20 jun 2024 | 338.00 | 338.00 | 338.00 | 338.00 | 338.00 | - |
| 19 jun 2024 | 338.00 | 338.00 | 338.00 | 338.00 | 338.00 | - |
| 18 jun 2024 | 338.00 | 338.00 | 338.00 | 338.00 | 338.00 | 2,087 |
| 17 jun 2024 | 339.62 | 339.70 | 339.62 | 339.70 | 339.70 | 3,370 |
| 14 jun 2024 | 344.37 | 344.37 | 344.37 | 344.37 | 344.37 | 1,500 |
| 14 jun 2024 | 0.1737 Dividendo | |||||
| 13 jun 2024 | 357.20 | 357.20 | 357.20 | 357.20 | 357.03 | - |
| 12 jun 2024 | 359.00 | 362.62 | 352.81 | 357.20 | 357.03 | 10,563 |
| 11 jun 2024 | 337.38 | 337.38 | 337.38 | 337.38 | 337.22 | - |
| 10 jun 2024 | 337.38 | 337.38 | 337.38 | 337.38 | 337.22 | - |
| 07 jun 2024 | 334.00 | 337.38 | 334.00 | 337.38 | 337.22 | 3,794 |
| 06 jun 2024 | 326.00 | 329.00 | 326.00 | 329.00 | 328.84 | 31 |
| 05 jun 2024 | 321.70 | 331.70 | 321.70 | 330.00 | 329.84 | 5,717 |
| 04 jun 2024 | 345.50 | 345.50 | 345.50 | 345.50 | 345.33 | - |
| 03 jun 2024 | 345.50 | 345.50 | 345.50 | 345.50 | 345.33 | - |
| 31 may 2024 | 345.50 | 345.50 | 345.50 | 345.50 | 345.33 | - |
| 30 may 2024 | 345.50 | 345.50 | 345.50 | 345.50 | 345.33 | - |
| 29 may 2024 | 345.50 | 345.50 | 345.50 | 345.50 | 345.33 | - |
| 28 may 2024 | 345.50 | 345.50 | 345.50 | 345.50 | 345.33 | 110 |
| 27 may 2024 | 342.00 | 342.00 | 342.00 | 342.00 | 341.83 | - |
| 24 may 2024 | 342.00 | 342.00 | 342.00 | 342.00 | 341.83 | 111 |
| 23 may 2024 | 337.00 | 337.00 | 337.00 | 337.00 | 336.84 | 335 |
| 22 may 2024 | 337.00 | 337.00 | 335.00 | 335.00 | 334.84 | 6,053 |
| 21 may 2024 | 314.00 | 334.00 | 314.00 | 334.00 | 333.84 | 9,494 |
| 20 may 2024 | 333.70 | 333.70 | 333.70 | 333.70 | 333.54 | - |
| 17 may 2024 | 333.70 | 333.70 | 333.70 | 333.70 | 333.54 | - |
| 16 may 2024 | 333.70 | 333.70 | 333.70 | 333.70 | 333.54 | - |
| 15 may 2024 | 333.70 | 333.70 | 333.70 | 333.70 | 333.54 | - |
| 14 may 2024 | 333.70 | 333.70 | 333.70 | 333.70 | 333.54 | - |
| 13 may 2024 | 333.70 | 333.70 | 333.70 | 333.70 | 333.54 | 5 |
| 10 may 2024 | 320.00 | 320.00 | 320.00 | 320.00 | 319.84 | - |
| 09 may 2024 | 320.00 | 320.00 | 320.00 | 320.00 | 319.84 | - |
| 08 may 2024 | 320.00 | 320.00 | 320.00 | 320.00 | 319.84 | 33 |
| 07 may 2024 | 331.49 | 331.50 | 331.49 | 331.50 | 331.34 | 16 |
| 06 may 2024 | 331.50 | 331.50 | 331.50 | 331.50 | 331.34 | 165 |
| 03 may 2024 | 320.00 | 320.00 | 320.00 | 320.00 | 319.84 | - |
| 02 may 2024 | 320.00 | 320.00 | 320.00 | 320.00 | 319.84 | 10 |
| 30 abr 2024 | 326.34 | 326.34 | 326.34 | 326.34 | 326.18 | - |
| 29 abr 2024 | 326.34 | 326.34 | 326.34 | 326.34 | 326.18 | - |
| 26 abr 2024 | 326.34 | 326.34 | 326.34 | 326.34 | 326.18 | - |
| 25 abr 2024 | 326.34 | 326.34 | 326.34 | 326.34 | 326.18 | - |
| 24 abr 2024 | 326.34 | 326.34 | 326.34 | 326.34 | 326.18 | - |
| 23 abr 2024 | 326.34 | 326.34 | 326.34 | 326.34 | 326.18 | - |
| 22 abr 2024 | 326.34 | 326.34 | 326.34 | 326.34 | 326.18 | - |
| 19 abr 2024 | 326.34 | 326.34 | 326.34 | 326.34 | 326.18 | - |
| 18 abr 2024 | 326.34 | 326.34 | 326.34 | 326.34 | 326.18 | - |
| 17 abr 2024 | 326.34 | 326.34 | 326.34 | 326.34 | 326.18 | - |
| 16 abr 2024 | 326.34 | 326.34 | 326.34 | 326.34 | 326.18 | - |
| 15 abr 2024 | 326.34 | 326.34 | 326.34 | 326.34 | 326.18 | - |
| 12 abr 2024 | 326.34 | 326.34 | 326.34 | 326.34 | 326.18 | - |
| 11 abr 2024 | 326.34 | 326.34 | 326.34 | 326.34 | 326.18 | - |
| 10 abr 2024 | 326.33 | 326.34 | 326.33 | 326.34 | 326.18 | 1,562 |
| 09 abr 2024 | 315.50 | 318.70 | 315.50 | 318.70 | 318.55 | 139 |
| 08 abr 2024 | 315.50 | 315.50 | 315.50 | 315.50 | 315.35 | 40 |
| 05 abr 2024 | 308.00 | 308.00 | 304.75 | 304.75 | 304.60 | 3,060 |
| 04 abr 2024 | 299.71 | 299.71 | 299.71 | 299.71 | 299.56 | 5 |
| 03 abr 2024 | 316.62 | 316.62 | 316.62 | 316.62 | 316.47 | - |
| 02 abr 2024 | 319.21 | 319.21 | 316.62 | 316.62 | 316.47 | 1,717 |
| 01 abr 2024 | 328.20 | 328.20 | 328.20 | 328.20 | 328.04 | 6 |
| 27 mar 2024 | 318.00 | 325.00 | 318.00 | 325.00 | 324.84 | 73 |
| 26 mar 2024 | 325.00 | 325.00 | 320.01 | 320.01 | 319.85 | 656 |
| 25 mar 2024 | 353.50 | 353.50 | 353.50 | 353.50 | 353.33 | - |
| 22 mar 2024 | 353.50 | 353.50 | 353.50 | 353.50 | 353.33 | - |
| 21 mar 2024 | 353.00 | 353.50 | 353.00 | 353.50 | 353.33 | 474 |
| 20 mar 2024 | 355.00 | 355.00 | 354.00 | 354.00 | 353.83 | 118 |
| 19 mar 2024 | 367.00 | 367.00 | 367.00 | 367.00 | 366.82 | 245 |
| 15 mar 2024 | 359.00 | 359.00 | 359.00 | 359.00 | 358.83 | - |
| 14 mar 2024 | 358.50 | 362.00 | 358.50 | 359.00 | 358.83 | 1,727 |
| 14 mar 2024 | 0.1737 Dividendo | |||||
| 13 mar 2024 | 357.40 | 360.00 | 357.40 | 360.00 | 359.65 | 1,275 |
| 12 mar 2024 | 351.50 | 351.50 | 351.50 | 351.50 | 351.16 | 18 |
| 11 mar 2024 | 355.50 | 355.50 | 349.75 | 351.20 | 350.86 | 1,632 |
| 08 mar 2024 | 357.00 | 357.00 | 357.00 | 357.00 | 356.65 | 296 |
| 07 mar 2024 | 341.20 | 346.00 | 341.20 | 343.50 | 343.17 | 73 |
| 06 mar 2024 | 344.74 | 344.74 | 340.00 | 340.00 | 339.67 | 1,502 |
| 05 mar 2024 | 351.50 | 351.50 | 346.00 | 346.00 | 345.66 | 888 |
| 04 mar 2024 | 354.55 | 355.00 | 346.03 | 346.03 | 345.69 | 4,357 |
| 01 mar 2024 | 304.17 | 306.50 | 304.17 | 306.50 | 306.20 | 1,618 |
| 29 feb 2024 | 303.58 | 303.58 | 292.70 | 298.20 | 297.91 | 1,253 |
| 28 feb 2024 | 321.36 | 321.36 | 321.36 | 321.36 | 321.05 | 905 |
| 27 feb 2024 | 350.00 | 350.00 | 347.00 | 347.00 | 346.66 | 266 |
| 26 feb 2024 | 330.00 | 330.00 | 330.00 | 330.00 | 329.68 | 60 |
| 23 feb 2024 | 323.00 | 323.00 | 323.00 | 323.00 | 322.69 | - |
| 22 feb 2024 | 323.00 | 323.00 | 323.00 | 323.00 | 322.69 | - |
| 21 feb 2024 | 323.00 | 323.00 | 323.00 | 323.00 | 322.69 | 5 |
| 20 feb 2024 | 328.00 | 328.00 | 328.00 | 328.00 | 327.68 | 173 |
| 19 feb 2024 | 334.90 | 334.90 | 334.90 | 334.90 | 334.58 | - |
| 16 feb 2024 | 334.90 | 334.90 | 334.90 | 334.90 | 334.58 | 5 |
| 15 feb 2024 | 335.90 | 336.90 | 334.90 | 334.90 | 334.58 | 3,612 |
| 14 feb 2024 | 330.38 | 330.38 | 329.50 | 329.50 | 329.18 | 908 |
| 13 feb 2024 | 321.45 | 321.45 | 321.45 | 321.45 | 321.14 | 858 |
| 12 feb 2024 | 334.00 | 334.00 | 334.00 | 334.00 | 333.68 | 51 |
| 09 feb 2024 | 335.99 | 335.99 | 326.00 | 326.00 | 325.68 | 300 |
| 08 feb 2024 | 327.00 | 330.00 | 327.00 | 330.00 | 329.68 | 5,145 |
| 07 feb 2024 | 317.50 | 317.50 | 317.50 | 317.50 | 317.19 | 49 |
| 06 feb 2024 | 314.90 | 314.90 | 314.90 | 314.90 | 314.60 | 5,152 |
| 02 feb 2024 | 320.50 | 320.50 | 320.20 | 320.20 | 319.89 | 272 |
| 01 feb 2024 | 313.90 | 313.90 | 313.90 | 313.90 | 313.60 | 497 |
| 31 ene 2024 | 319.50 | 319.50 | 319.50 | 319.50 | 319.19 | 5,519 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.