Mastercard Incorporated (MA)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 02:46PM EDT. Mercado abierto.
Periodo de tiempo:
04 oct 2023 - 04 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 oct 2024 | 495.56 | 499.05 | 492.47 | 494.89 | 494.89 | 967,374 |
| 03 oct 2024 | 495.55 | 497.09 | 493.00 | 494.97 | 494.97 | 1,382,200 |
| 02 oct 2024 | 492.94 | 495.91 | 489.68 | 495.57 | 495.57 | 1,736,500 |
| 01 oct 2024 | 497.26 | 498.03 | 493.11 | 496.38 | 496.38 | 3,748,100 |
| 30 sept 2024 | 491.78 | 494.99 | 490.11 | 493.80 | 493.80 | 2,862,400 |
| 27 sept 2024 | 491.03 | 496.00 | 490.39 | 493.64 | 493.64 | 2,177,200 |
| 26 sept 2024 | 491.00 | 493.63 | 489.00 | 491.27 | 491.27 | 3,073,700 |
| 25 sept 2024 | 484.76 | 489.90 | 483.54 | 489.45 | 489.45 | 3,483,200 |
| 24 sept 2024 | 492.68 | 493.25 | 484.42 | 487.41 | 487.41 | 4,143,700 |
| 23 sept 2024 | 493.16 | 497.69 | 491.30 | 497.14 | 497.14 | 2,191,300 |
| 20 sept 2024 | 489.65 | 493.53 | 487.74 | 492.74 | 492.74 | 3,470,200 |
| 19 sept 2024 | 500.00 | 501.13 | 486.25 | 493.01 | 493.01 | 3,517,200 |
| 18 sept 2024 | 501.28 | 501.80 | 494.04 | 494.76 | 494.76 | 2,193,800 |
| 17 sept 2024 | 498.60 | 501.74 | 497.85 | 500.99 | 500.99 | 2,202,800 |
| 16 sept 2024 | 495.30 | 498.32 | 493.39 | 497.71 | 497.71 | 1,589,200 |
| 13 sept 2024 | 493.10 | 496.85 | 491.45 | 493.36 | 493.36 | 2,204,700 |
| 12 sept 2024 | 486.95 | 492.88 | 483.00 | 492.11 | 492.11 | 2,299,500 |
| 11 sept 2024 | 486.52 | 489.11 | 477.84 | 488.18 | 488.18 | 2,480,000 |
| 10 sept 2024 | 487.10 | 488.33 | 482.33 | 488.02 | 488.02 | 2,234,100 |
| 09 sept 2024 | 480.50 | 489.21 | 479.57 | 487.09 | 487.09 | 2,343,600 |
| 06 sept 2024 | 477.11 | 480.44 | 474.71 | 476.12 | 476.12 | 2,116,200 |
| 05 sept 2024 | 483.14 | 484.16 | 473.11 | 477.36 | 477.36 | 2,293,500 |
| 04 sept 2024 | 482.09 | 486.17 | 481.18 | 483.14 | 483.14 | 2,156,300 |
| 03 sept 2024 | 482.47 | 486.69 | 480.04 | 482.12 | 482.12 | 2,063,700 |
| 30 ago 2024 | 481.84 | 485.74 | 479.65 | 483.34 | 483.34 | 2,982,100 |
| 29 ago 2024 | 474.47 | 481.92 | 474.47 | 480.80 | 480.80 | 1,893,400 |
| 28 ago 2024 | 475.00 | 476.41 | 468.87 | 471.80 | 471.80 | 1,445,300 |
| 27 ago 2024 | 471.08 | 475.50 | 468.22 | 474.99 | 474.99 | 1,635,900 |
| 26 ago 2024 | 468.10 | 470.53 | 467.00 | 468.64 | 468.64 | 1,434,400 |
| 23 ago 2024 | 470.30 | 470.34 | 461.90 | 466.44 | 466.44 | 1,986,300 |
| 22 ago 2024 | 469.49 | 470.91 | 466.70 | 468.82 | 468.82 | 1,538,200 |
| 21 ago 2024 | 468.54 | 469.09 | 464.52 | 468.00 | 468.00 | 2,105,900 |
| 20 ago 2024 | 468.13 | 469.67 | 465.51 | 469.12 | 469.12 | 1,763,300 |
| 19 ago 2024 | 469.00 | 470.15 | 465.52 | 466.98 | 466.98 | 1,690,800 |
| 16 ago 2024 | 468.00 | 470.26 | 466.04 | 468.88 | 468.88 | 1,921,900 |
| 15 ago 2024 | 465.10 | 469.00 | 464.00 | 468.71 | 468.71 | 2,130,500 |
| 14 ago 2024 | 459.26 | 460.54 | 456.07 | 460.16 | 460.16 | 1,654,100 |
| 13 ago 2024 | 458.14 | 459.64 | 454.89 | 459.36 | 459.36 | 1,816,100 |
| 12 ago 2024 | 457.77 | 458.46 | 453.89 | 455.69 | 455.69 | 1,760,000 |
| 09 ago 2024 | 455.58 | 458.80 | 453.46 | 456.78 | 456.78 | 1,760,200 |
| 08 ago 2024 | 452.24 | 456.27 | 451.03 | 455.58 | 455.58 | 1,585,400 |
| 07 ago 2024 | 450.53 | 456.92 | 449.04 | 449.84 | 449.84 | 2,059,800 |
| 06 ago 2024 | 443.22 | 455.45 | 442.11 | 448.30 | 448.30 | 2,758,900 |
| 05 ago 2024 | 455.00 | 461.30 | 439.59 | 442.00 | 442.00 | 4,496,700 |
| 02 ago 2024 | 460.22 | 466.75 | 458.61 | 462.02 | 462.02 | 3,808,100 |
| 01 ago 2024 | 465.46 | 467.50 | 459.19 | 462.41 | 462.41 | 2,590,100 |
| 31 jul 2024 | 462.00 | 474.00 | 457.54 | 463.71 | 463.71 | 4,313,600 |
| 30 jul 2024 | 443.77 | 448.73 | 443.01 | 447.45 | 447.45 | 2,266,900 |
| 29 jul 2024 | 438.80 | 442.92 | 435.42 | 441.30 | 441.30 | 2,248,600 |
| 26 jul 2024 | 432.28 | 440.78 | 432.11 | 438.18 | 438.18 | 2,039,600 |
| 25 jul 2024 | 433.94 | 437.70 | 429.56 | 429.60 | 429.60 | 2,384,300 |
| 24 jul 2024 | 434.00 | 435.86 | 428.86 | 432.45 | 432.45 | 3,764,800 |
| 23 jul 2024 | 448.05 | 448.74 | 441.11 | 441.72 | 441.72 | 2,385,500 |
| 22 jul 2024 | 445.41 | 448.85 | 443.25 | 447.94 | 447.94 | 2,111,700 |
| 19 jul 2024 | 451.22 | 451.24 | 443.57 | 443.69 | 443.69 | 2,121,700 |
| 18 jul 2024 | 448.75 | 455.43 | 447.48 | 448.72 | 448.72 | 3,339,900 |
| 17 jul 2024 | 442.40 | 451.52 | 442.06 | 451.16 | 451.16 | 2,925,000 |
| 16 jul 2024 | 446.94 | 447.16 | 439.70 | 443.53 | 443.53 | 2,846,600 |
| 15 jul 2024 | 440.33 | 444.40 | 438.74 | 444.00 | 444.00 | 1,727,700 |
| 12 jul 2024 | 437.40 | 442.23 | 437.32 | 440.11 | 440.11 | 2,645,600 |
| 11 jul 2024 | 432.00 | 437.77 | 430.11 | 436.42 | 436.42 | 4,032,600 |
| 10 jul 2024 | 434.61 | 437.41 | 429.05 | 433.64 | 433.64 | 4,760,900 |
| 09 jul 2024 | 446.65 | 447.58 | 442.79 | 444.70 | 444.70 | 1,608,400 |
| 09 jul 2024 | 0.66 Dividendo | |||||
| 08 jul 2024 | 449.28 | 450.61 | 445.00 | 446.24 | 445.58 | 1,802,700 |
| 05 jul 2024 | 447.11 | 449.95 | 444.28 | 449.49 | 448.83 | 2,220,700 |
| 03 jul 2024 | 445.32 | 449.29 | 444.28 | 448.18 | 447.52 | 3,192,400 |
| 02 jul 2024 | 435.00 | 444.76 | 435.00 | 444.65 | 443.99 | 2,061,300 |
| 01 jul 2024 | 440.80 | 442.47 | 435.55 | 437.61 | 436.96 | 3,149,700 |
| 28 jun 2024 | 444.64 | 448.30 | 438.72 | 441.16 | 440.51 | 4,105,000 |
| 27 jun 2024 | 448.57 | 448.70 | 442.00 | 442.75 | 442.10 | 3,313,800 |
| 26 jun 2024 | 452.75 | 454.68 | 451.39 | 452.38 | 451.71 | 2,451,400 |
| 25 jun 2024 | 458.48 | 460.31 | 453.80 | 455.65 | 454.98 | 2,529,600 |
| 24 jun 2024 | 454.93 | 463.07 | 454.93 | 456.96 | 456.28 | 2,597,100 |
| 21 jun 2024 | 452.19 | 455.30 | 450.26 | 454.85 | 454.18 | 5,062,400 |
| 20 jun 2024 | 451.06 | 454.48 | 448.36 | 452.51 | 451.84 | 3,006,800 |
| 18 jun 2024 | 447.06 | 451.20 | 446.70 | 450.11 | 449.44 | 2,636,500 |
| 17 jun 2024 | 442.43 | 449.34 | 441.68 | 448.11 | 447.45 | 2,351,900 |
| 14 jun 2024 | 443.34 | 444.96 | 441.20 | 444.63 | 443.97 | 2,161,500 |
| 13 jun 2024 | 443.00 | 445.15 | 439.32 | 445.00 | 444.34 | 2,916,600 |
| 12 jun 2024 | 451.49 | 452.50 | 441.60 | 443.00 | 442.34 | 2,738,900 |
| 11 jun 2024 | 447.84 | 449.25 | 445.11 | 449.04 | 448.38 | 1,777,300 |
| 10 jun 2024 | 448.42 | 450.17 | 444.37 | 449.25 | 448.59 | 1,954,500 |
| 07 jun 2024 | 449.45 | 453.00 | 447.26 | 449.79 | 449.12 | 1,664,700 |
| 06 jun 2024 | 448.49 | 449.78 | 444.63 | 448.68 | 448.02 | 1,887,100 |
| 05 jun 2024 | 446.80 | 447.57 | 442.31 | 446.66 | 446.00 | 2,157,000 |
| 04 jun 2024 | 443.36 | 444.88 | 441.32 | 444.77 | 444.11 | 2,096,600 |
| 03 jun 2024 | 443.48 | 445.00 | 437.89 | 443.19 | 442.53 | 2,123,800 |
| 31 may 2024 | 442.69 | 447.34 | 439.26 | 447.07 | 446.41 | 3,917,100 |
| 30 may 2024 | 442.21 | 444.19 | 440.67 | 442.10 | 441.45 | 2,189,900 |
| 29 may 2024 | 442.11 | 444.56 | 441.80 | 442.47 | 441.82 | 1,876,900 |
| 28 may 2024 | 450.00 | 450.63 | 442.40 | 445.08 | 444.42 | 2,670,800 |
| 24 may 2024 | 452.51 | 454.45 | 450.32 | 451.18 | 450.51 | 2,162,100 |
| 23 may 2024 | 456.52 | 458.05 | 450.44 | 451.21 | 450.54 | 2,084,600 |
| 22 may 2024 | 458.90 | 462.50 | 455.17 | 456.52 | 455.84 | 1,713,700 |
| 21 may 2024 | 457.91 | 460.39 | 455.63 | 459.10 | 458.42 | 2,166,000 |
| 20 may 2024 | 459.48 | 462.22 | 458.78 | 459.66 | 458.98 | 1,397,200 |
| 17 may 2024 | 460.45 | 461.69 | 458.11 | 460.27 | 459.59 | 1,985,900 |
| 16 may 2024 | 460.00 | 464.93 | 458.82 | 458.87 | 458.19 | 2,412,200 |
| 15 may 2024 | 452.79 | 458.60 | 452.79 | 458.00 | 457.32 | 2,437,800 |
| *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.