U.S. markets open in 3 hours 32 minutes

Mastercard Incorporated (MA)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
474.75+0.24 (+0.05%)
Al cierre: 04:00PM EST
473.50 -1.25 (-0.26%)
Antes de la apertura del mercado: 05:42AM EST
Periodo de tiempo:
28 feb 2023 - 28 feb 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
27 feb 2024474.55475.00469.95474.75474.752,011,100
26 feb 2024473.00475.08472.00474.51474.512,066,900
23 feb 2024473.73475.17471.86473.42473.421,764,100
22 feb 2024461.81472.50461.58471.56471.562,572,800
21 feb 2024453.31459.60452.00459.05459.052,896,500
20 feb 2024452.80455.85450.12451.75451.755,044,200
16 feb 2024474.17474.17467.07468.13468.132,237,200
15 feb 2024465.83472.11465.23471.28471.282,354,100
14 feb 2024462.00465.45459.44465.19465.192,202,700
13 feb 2024456.76461.88456.04460.46460.462,407,700
12 feb 2024459.18459.40456.08458.71458.711,794,500
09 feb 2024458.06458.99456.37457.88457.882,155,400
08 feb 2024460.00460.75457.45458.26458.262,081,300
07 feb 2024461.21462.24459.62461.91461.912,544,300
06 feb 2024455.36460.56455.36460.50460.502,201,900
05 feb 2024459.51461.37455.53456.76456.762,438,800
02 feb 2024462.21463.84458.50460.58460.582,050,300
01 feb 2024455.00461.14454.05460.92460.923,292,700
31 ene 2024450.00462.00446.62449.23449.234,740,500
30 ene 2024440.90446.22440.05445.19445.192,663,600
29 ene 2024435.78440.96434.67440.58440.582,314,200
26 ene 2024432.55439.89430.67438.53438.532,725,400
25 ene 2024436.00438.63434.46436.80436.802,977,800
24 ene 2024438.53440.93435.76438.70438.702,725,700
23 ene 2024440.27440.60437.86438.76438.762,328,600
22 ene 2024438.98440.94437.26439.75439.752,715,500
19 ene 2024432.55437.07429.34436.78436.782,400,200
18 ene 2024428.64431.22427.45430.72430.722,075,700
17 ene 2024425.48430.38425.48427.42427.422,690,400
16 ene 2024427.44429.73426.52428.35428.352,398,000
12 ene 2024429.95431.11427.70429.10429.101,892,400
11 ene 2024430.00431.79425.77426.72426.722,320,600
10 ene 2024426.00429.47424.15428.27428.272,709,300
09 ene 2024419.10423.70418.54422.60422.602,439,300
08 ene 2024419.44422.08416.53421.98421.982,125,400
08 ene 20240.66 Dividendo
05 ene 2024420.49422.76416.99419.42418.762,415,900
04 ene 2024418.50423.45418.28419.77419.112,042,600
03 ene 2024421.20421.34417.50418.77418.113,093,700
02 ene 2024424.09424.28419.56421.89421.232,463,700
29 dic 2023426.68428.35424.27426.51425.841,706,100
28 dic 2023423.77428.36423.68426.32425.651,505,000
27 dic 2023423.00425.01422.96424.36423.691,324,100
26 dic 2023425.00425.72422.95423.67423.001,258,200
22 dic 2023424.75427.17422.96424.10423.431,759,000
21 dic 2023421.79423.90420.61423.44422.772,213,600
20 dic 2023425.08427.61419.24419.45418.793,058,300
19 dic 2023424.05426.68422.52425.47424.802,256,200
18 dic 2023419.53425.09419.53424.43423.762,686,900
15 dic 2023412.62419.26411.60418.57417.915,566,600
14 dic 2023425.01425.85415.90418.56417.903,989,700
13 dic 2023421.86426.37419.15424.68424.013,694,200
12 dic 2023417.00421.00414.70420.75420.092,736,500
11 dic 2023412.46416.17412.38415.71415.062,236,000
08 dic 2023412.22413.67409.23412.16411.511,959,300
07 dic 2023412.07413.57409.99413.15412.502,363,000
06 dic 2023411.43413.82407.16410.38409.732,224,200
05 dic 2023407.09409.05404.32408.69408.052,755,600
04 dic 2023413.83414.85408.03408.23407.593,097,900
01 dic 2023412.89416.60411.57414.36413.712,171,400
30 nov 2023410.10414.16408.78413.83413.183,203,500
29 nov 2023411.01412.08409.42409.82409.182,151,400
28 nov 2023409.08410.64407.46409.01408.372,645,000
27 nov 2023411.00412.72408.25408.97408.332,665,900
24 nov 2023412.49412.97410.53412.50411.851,053,500
22 nov 2023412.26412.85410.15410.33409.681,967,900
21 nov 2023405.72410.35405.69408.95408.312,567,500
20 nov 2023400.72405.20398.26404.40403.762,768,300
17 nov 2023399.97401.12397.91400.30399.672,365,500
16 nov 2023398.01399.95395.55397.10396.483,060,600
15 nov 2023397.47399.28394.76396.83396.212,434,600
14 nov 2023397.18401.68396.75397.65397.022,733,900
13 nov 2023394.35395.63393.02394.35393.731,614,600
10 nov 2023390.04395.09386.74394.38393.762,807,000
09 nov 2023390.96391.45387.27387.96387.352,657,100
08 nov 2023387.11391.37387.00389.70389.092,838,400
07 nov 2023386.00389.59384.30388.87388.262,324,200
06 nov 2023387.10388.25384.21386.16385.552,020,500
03 nov 2023385.00388.44383.73386.05385.442,269,100
02 nov 2023380.30383.04378.49382.69382.092,816,000
01 nov 2023378.67380.40375.04377.82377.232,354,700
31 oct 2023373.32377.68373.11376.35375.762,978,800
30 oct 2023366.52373.23364.72372.42371.833,386,400
27 oct 2023366.49368.29359.77364.08363.513,624,900
26 oct 2023371.02375.55363.04364.59364.026,920,100
25 oct 2023384.00388.63382.24386.31385.703,504,500
24 oct 2023385.50389.43383.87386.91386.302,003,300
23 oct 2023382.31387.86381.00383.67383.071,771,800
20 oct 2023387.87389.99384.17384.41383.812,652,500
19 oct 2023393.85394.83385.50387.87387.263,472,800
18 oct 2023399.11401.37392.56393.21392.591,951,400
17 oct 2023399.64403.61398.45401.77401.142,176,000
16 oct 2023400.24404.43398.78401.16400.532,202,100
13 oct 2023398.81402.14395.08398.03397.402,235,600
12 oct 2023403.80405.34397.32399.90399.271,779,000
11 oct 2023403.25405.13397.36399.81399.182,055,600
10 oct 2023395.54402.72393.85400.37399.742,713,800
09 oct 2023394.46396.50389.58394.74394.122,475,100
06 oct 2023393.23401.00390.50397.97397.342,484,000
05 oct 2023390.39394.72390.00394.20393.582,116,600
*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...