U.S. markets closed

Mastercard Incorporated (MA)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
440.11+3.69 (+0.85%)
Al cierre: 04:00PM EDT
439.50 -0.61 (-0.14%)
Fuera de horario: 07:53PM EDT
Periodo de tiempo:
13 jul 2023 - 13 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
12 jul 2024437.40442.23437.32440.11440.112,645,600
11 jul 2024432.00437.77430.11436.42436.424,032,600
10 jul 2024434.61437.41429.05433.64433.644,760,900
09 jul 2024446.65447.58442.79444.70444.701,608,400
09 jul 20240.66 Dividendo
08 jul 2024449.28450.61445.00446.24445.581,802,700
05 jul 2024447.11449.95444.28449.49448.832,220,700
03 jul 2024445.32449.29444.28448.18447.523,192,400
02 jul 2024435.00444.76435.00444.65443.992,061,300
01 jul 2024440.80442.47435.55437.61436.963,149,700
28 jun 2024444.64448.30438.72441.16440.514,105,000
27 jun 2024448.57448.70442.00442.75442.103,313,800
26 jun 2024452.75454.68451.39452.38451.712,451,400
25 jun 2024458.48460.31453.80455.65454.982,529,600
24 jun 2024454.93463.07454.93456.96456.282,597,100
21 jun 2024452.19455.30450.26454.85454.185,062,400
20 jun 2024451.06454.48448.36452.51451.843,006,800
18 jun 2024447.06451.20446.70450.11449.442,636,500
17 jun 2024442.43449.34441.68448.11447.452,351,900
14 jun 2024443.34444.96441.20444.63443.972,161,500
13 jun 2024443.00445.15439.32445.00444.342,916,600
12 jun 2024451.49452.50441.60443.00442.342,738,900
11 jun 2024447.84449.25445.11449.04448.381,777,300
10 jun 2024448.42450.17444.37449.25448.591,954,500
07 jun 2024449.45453.00447.26449.79449.121,664,700
06 jun 2024448.49449.78444.63448.68448.021,887,100
05 jun 2024446.80447.57442.31446.66446.002,157,000
04 jun 2024443.36444.88441.32444.77444.112,096,600
03 jun 2024443.48445.00437.89443.19442.532,123,800
31 may 2024442.69447.34439.26447.07446.413,917,100
30 may 2024442.21444.19440.67442.10441.452,189,900
29 may 2024442.11444.56441.80442.47441.821,876,900
28 may 2024450.00450.63442.40445.08444.422,670,800
24 may 2024452.51454.45450.32451.18450.512,162,100
23 may 2024456.52458.05450.44451.21450.542,084,600
22 may 2024458.90462.50455.17456.52455.841,713,700
21 may 2024457.91460.39455.63459.10458.422,166,000
20 may 2024459.48462.22458.78459.66458.981,397,200
17 may 2024460.45461.69458.11460.27459.591,985,900
16 may 2024460.00464.93458.82458.87458.192,412,200
15 may 2024452.79458.60452.79458.00457.322,437,800
14 may 2024457.92458.98449.30454.20453.532,991,000
13 may 2024456.93458.72455.51457.76457.082,069,300
10 may 2024457.33458.58454.98456.98456.301,729,900
09 may 2024453.55456.03453.55455.49454.821,970,100
08 may 2024454.00455.11449.92454.77454.102,332,400
07 may 2024451.76453.30447.53453.06452.392,345,300
06 may 2024447.23450.50445.56449.37448.712,536,200
03 may 2024444.91445.26436.90443.58442.923,711,500
02 may 2024443.00444.66438.05441.10440.453,866,500
01 may 2024445.80448.98438.38442.07441.424,979,100
30 abr 2024456.26457.72450.88451.20450.532,698,800
29 abr 2024460.95461.59455.68457.10456.422,120,700
26 abr 2024462.91464.82460.94462.42461.741,963,300
25 abr 2024460.94464.00456.72462.11461.432,006,500
24 abr 2024465.29468.15460.35462.50461.824,043,100
23 abr 2024458.48462.98457.31462.82462.142,029,100
22 abr 2024457.50460.74455.13456.75456.072,157,400
19 abr 2024458.89459.86452.59455.39454.722,546,300
18 abr 2024460.50461.91453.80454.70454.031,998,900
17 abr 2024462.77463.41458.15460.16459.481,735,000
16 abr 2024460.00463.38459.00459.82459.141,787,200
15 abr 2024470.24471.00458.43459.79459.112,070,500
12 abr 2024466.00469.52462.11465.38464.692,486,300
11 abr 2024468.28470.35464.19468.31467.622,299,900
10 abr 2024470.17474.39468.85469.17468.482,710,500
09 abr 2024477.97478.89467.83472.16471.462,218,000
08 abr 2024476.40479.68474.28478.85478.141,961,800
08 abr 20240.66 Dividendo
05 abr 2024474.00479.31472.53477.15475.792,462,400
04 abr 2024479.97481.96469.00469.77468.432,552,600
03 abr 2024480.44483.30477.21477.42476.052,265,000
02 abr 2024476.97480.41476.30479.43478.063,265,100
01 abr 2024480.66483.28477.33478.40477.031,648,200
28 mar 2024477.91482.43477.28481.57480.192,214,500
27 mar 2024480.50482.16474.75477.95476.582,309,400
26 mar 2024477.72480.00472.31476.80475.442,515,100
25 mar 2024481.60482.32474.41476.04474.682,600,300
22 mar 2024488.31488.89481.46481.67480.292,277,300
21 mar 2024488.53490.00483.40488.64487.242,580,300
20 mar 2024484.32488.45483.64488.04486.641,691,100
19 mar 2024481.62484.61479.51484.00482.622,049,500
18 mar 2024478.64480.82476.65478.89477.522,072,300
15 mar 2024473.34478.46473.08475.83474.474,179,300
14 mar 2024481.02482.00477.18479.48478.112,757,700
13 mar 2024474.23476.16472.78475.61474.252,103,900
12 mar 2024470.53474.37468.71472.87471.521,853,900
11 mar 2024469.00469.37464.69469.16467.821,774,500
08 mar 2024467.10471.62467.10469.26467.921,596,900
07 mar 2024473.20473.27465.89467.54466.202,178,100
06 mar 2024467.16473.62467.16471.60470.251,917,100
05 mar 2024467.37469.24464.62467.52466.182,015,100
04 mar 2024475.67476.63465.77468.49467.153,212,400
01 mar 2024474.91477.50473.90476.63475.271,748,300
29 feb 2024478.00478.39472.05474.76473.403,072,500
28 feb 2024474.17479.14473.67478.85477.481,931,900
27 feb 2024474.55475.00469.95474.75473.392,011,100
26 feb 2024473.00475.08472.00474.51473.152,066,900
23 feb 2024473.73475.17471.86473.42472.071,764,100
22 feb 2024461.81472.50461.58471.56470.212,572,800
*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...