U.S. markets closed

Macy's, Inc. (M)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
19.50+0.38 (+1.99%)
Al cierre: 04:00PM EST
19.40 -0.10 (-0.51%)
Fuera de horario: 07:59PM EST
Periodo de tiempo:
25 feb 2023 - 25 feb 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
23 feb 202419.1319.6818.9819.5019.5010,285,500
22 feb 202419.0619.1718.9319.1219.127,760,600
21 feb 202419.0719.1718.7618.9918.997,862,000
20 feb 202419.1819.3819.0819.2619.266,644,800
16 feb 202419.2719.6819.2519.4619.463,693,400
15 feb 202419.4219.8119.3719.6019.606,589,900
14 feb 202419.1719.3618.8619.2719.276,930,800
13 feb 202418.8219.0618.5018.9618.967,932,500
12 feb 202419.1619.6819.1619.5819.585,064,400
09 feb 202419.1619.2318.8919.0819.084,769,100
08 feb 202418.6219.3118.5819.2419.245,794,500
07 feb 202418.6418.7918.4218.5418.544,145,900
06 feb 202418.2718.8618.1918.6418.646,238,300
05 feb 202418.3118.4918.0418.3618.365,510,800
02 feb 202418.6018.7518.3118.6318.637,366,300
01 feb 202418.5118.5518.0418.4418.444,748,500
31 ene 202418.4718.7818.2618.2918.295,042,300
30 ene 202418.4518.7318.3018.6318.635,587,500
29 ene 202418.8418.9118.4118.6718.679,519,700
26 ene 202418.8519.1018.7718.9018.908,854,600
25 ene 202418.8019.0418.5918.8218.8214,332,800
24 ene 202418.3518.5118.0818.1418.147,394,700
23 ene 202418.7418.8217.7918.1918.1912,181,300
22 ene 202417.7818.4217.6818.2618.2615,771,000
19 ene 202417.8217.8317.1417.6317.6311,887,000
18 ene 202418.0318.2017.4517.9317.937,365,600
17 ene 202417.9018.0217.7517.8617.866,026,100
16 ene 202418.2218.2217.8918.1718.1710,154,100
12 ene 202418.8218.8518.3018.5418.546,949,600
11 ene 202418.9118.9418.4618.6218.6211,764,400
10 ene 202419.0319.1218.7218.9818.984,852,800
09 ene 202419.0619.2218.9219.0519.054,286,200
08 ene 202418.8919.3018.8019.1119.114,589,400
05 ene 202418.7419.4418.6918.8218.827,163,200
04 ene 202418.8819.0618.7518.7818.785,399,600
03 ene 202419.4319.4518.5618.9418.9410,594,500
02 ene 202419.9220.2019.5219.7619.769,410,000
29 dic 202320.2020.3820.1020.1220.124,917,900
28 dic 202319.8720.4019.8620.3520.355,257,100
27 dic 202320.3520.3819.8520.1020.105,671,800
26 dic 202320.0020.3919.9820.3220.327,122,200
22 dic 202319.8420.1119.6519.9919.995,108,300
21 dic 202320.0220.1419.8120.0820.085,907,700
20 dic 202320.2120.3919.8219.8319.838,437,200
19 dic 202320.2220.5020.0020.2620.269,517,500
18 dic 202319.9220.2319.6520.0620.0612,033,900
15 dic 202319.7319.8919.4419.7119.7113,268,300
14 dic 202319.9520.1819.3619.6219.6211,778,600
14 dic 20230.165 Dividendo
13 dic 202319.0819.6218.4219.5419.3819,022,700
12 dic 202320.1820.2018.9919.0518.8927,056,800
11 dic 202319.9421.2419.5220.7720.5967,584,600
08 dic 202316.9517.4516.8717.3917.2411,933,000
07 dic 202316.4017.1316.3616.9916.859,494,700
06 dic 202316.5416.8316.3516.3716.2311,302,800
05 dic 202317.2117.2816.4516.4616.3214,761,000
04 dic 202317.1317.6917.0917.4817.3315,201,600
01 dic 202315.8317.1415.7817.1316.9920,883,800
30 nov 202315.7615.9815.4715.8615.7312,782,300
29 nov 202315.1215.8915.1115.6415.5114,284,800
28 nov 202314.8115.0014.5414.9614.8314,732,700
27 nov 202314.8614.9614.4914.9014.7718,579,200
24 nov 202314.8615.0214.6014.8714.748,888,400
22 nov 202315.0015.0614.6814.8414.7113,360,800
21 nov 202314.7714.9714.3614.9614.8315,572,100
20 nov 202314.4215.1214.2814.9614.8321,251,600
17 nov 202313.5314.4413.5114.4414.3227,384,400
16 nov 202314.2014.4313.1013.3313.2253,446,000
15 nov 202312.0912.8812.0712.6112.5028,734,500
14 nov 202311.0011.9310.9911.7311.6320,049,600
13 nov 202310.8310.9510.5910.7410.6515,983,200
10 nov 202311.1111.1610.7210.9710.8812,912,200
09 nov 202311.6211.6911.0411.0911.0013,088,600
08 nov 202312.3212.3711.4911.5411.4415,198,500
07 nov 202312.3512.6612.3512.4112.318,628,000
06 nov 202313.0013.0212.3512.5312.4210,700,700
03 nov 202312.7413.0612.6612.9512.8411,212,000
02 nov 202312.1812.5312.1612.5312.4210,399,000
01 nov 202312.1812.1911.7712.0611.968,556,500
31 oct 202311.9412.2411.8212.1812.088,133,400
30 oct 202311.8412.1111.7312.0211.926,745,500
27 oct 202311.9011.9911.6211.6811.588,316,700
26 oct 202311.6211.9311.4511.8311.737,363,700
25 oct 202311.5411.6811.3711.5711.479,264,700
24 oct 202311.3911.6111.3211.5811.488,314,000
23 oct 202311.2811.5011.0211.3211.2210,536,100
20 oct 202311.3511.5711.2911.4711.378,224,600
19 oct 202311.4111.5811.2011.3811.288,413,100
18 oct 202311.4211.5211.3011.4211.328,330,200
17 oct 202310.8811.5910.8811.4711.3712,786,900
16 oct 202310.6411.0210.6310.9410.859,389,400
13 oct 202310.7710.8310.5410.5710.488,880,200
12 oct 202311.0111.0210.6710.8310.749,615,900
11 oct 202311.1411.2910.9110.9810.897,530,200
10 oct 202311.1711.3511.1011.1511.069,098,400
09 oct 202310.9211.1810.7711.0710.988,814,400
06 oct 202311.0011.2810.7511.1111.029,908,300
05 oct 202311.3811.5511.0911.1111.028,641,400
04 oct 202311.5711.7111.3911.4811.389,654,900
03 oct 202311.4211.6811.3411.4211.328,185,700
*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...