Mastercard Incorporated (MA)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
27 abr 2023 - 27 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 462.91 | 464.82 | 460.94 | 462.42 | 462.42 | 1,961,500 |
| 25 abr 2024 | 460.94 | 464.00 | 456.72 | 462.11 | 462.11 | 2,006,500 |
| 24 abr 2024 | 465.29 | 468.15 | 460.35 | 462.50 | 462.50 | 4,043,100 |
| 23 abr 2024 | 458.48 | 462.98 | 457.31 | 462.82 | 462.82 | 2,029,100 |
| 22 abr 2024 | 457.50 | 460.74 | 455.13 | 456.75 | 456.75 | 2,157,400 |
| 19 abr 2024 | 458.89 | 459.86 | 452.59 | 455.39 | 455.39 | 2,546,300 |
| 18 abr 2024 | 460.50 | 461.91 | 453.80 | 454.70 | 454.70 | 1,998,900 |
| 17 abr 2024 | 462.77 | 463.41 | 458.15 | 460.16 | 460.16 | 1,735,000 |
| 16 abr 2024 | 460.00 | 463.38 | 459.00 | 459.82 | 459.82 | 1,787,200 |
| 15 abr 2024 | 470.24 | 471.00 | 458.43 | 459.79 | 459.79 | 2,070,500 |
| 12 abr 2024 | 466.00 | 469.52 | 462.11 | 465.38 | 465.38 | 2,486,300 |
| 11 abr 2024 | 468.28 | 470.35 | 464.19 | 468.31 | 468.31 | 2,299,900 |
| 10 abr 2024 | 470.17 | 474.39 | 468.85 | 469.17 | 469.17 | 2,710,500 |
| 09 abr 2024 | 477.97 | 478.89 | 467.83 | 472.16 | 472.16 | 2,218,000 |
| 08 abr 2024 | 476.40 | 479.68 | 474.28 | 478.85 | 478.85 | 1,961,800 |
| 08 abr 2024 | 0.66 Dividendo | |||||
| 05 abr 2024 | 474.00 | 479.31 | 472.53 | 477.15 | 476.49 | 2,462,400 |
| 04 abr 2024 | 479.97 | 481.96 | 469.00 | 469.77 | 469.12 | 2,552,600 |
| 03 abr 2024 | 480.44 | 483.30 | 477.21 | 477.42 | 476.76 | 2,265,000 |
| 02 abr 2024 | 476.97 | 480.41 | 476.30 | 479.43 | 478.77 | 3,265,100 |
| 01 abr 2024 | 480.66 | 483.28 | 477.33 | 478.40 | 477.74 | 1,648,200 |
| 28 mar 2024 | 477.91 | 482.43 | 477.28 | 481.57 | 480.90 | 2,214,500 |
| 27 mar 2024 | 480.50 | 482.16 | 474.75 | 477.95 | 477.29 | 2,309,400 |
| 26 mar 2024 | 477.72 | 480.00 | 472.31 | 476.80 | 476.14 | 2,515,100 |
| 25 mar 2024 | 481.60 | 482.32 | 474.41 | 476.04 | 475.38 | 2,600,300 |
| 22 mar 2024 | 488.31 | 488.89 | 481.46 | 481.67 | 481.00 | 2,277,300 |
| 21 mar 2024 | 488.53 | 490.00 | 483.40 | 488.64 | 487.96 | 2,580,300 |
| 20 mar 2024 | 484.32 | 488.45 | 483.64 | 488.04 | 487.36 | 1,691,100 |
| 19 mar 2024 | 481.62 | 484.61 | 479.51 | 484.00 | 483.33 | 2,049,500 |
| 18 mar 2024 | 478.64 | 480.82 | 476.65 | 478.89 | 478.23 | 2,072,300 |
| 15 mar 2024 | 473.34 | 478.46 | 473.08 | 475.83 | 475.17 | 4,179,300 |
| 14 mar 2024 | 481.02 | 482.00 | 477.18 | 479.48 | 478.82 | 2,757,700 |
| 13 mar 2024 | 474.23 | 476.16 | 472.78 | 475.61 | 474.95 | 2,103,900 |
| 12 mar 2024 | 470.53 | 474.37 | 468.71 | 472.87 | 472.22 | 1,853,900 |
| 11 mar 2024 | 469.00 | 469.37 | 464.69 | 469.16 | 468.51 | 1,774,500 |
| 08 mar 2024 | 467.10 | 471.62 | 467.10 | 469.26 | 468.61 | 1,596,900 |
| 07 mar 2024 | 473.20 | 473.27 | 465.89 | 467.54 | 466.89 | 2,178,100 |
| 06 mar 2024 | 467.16 | 473.62 | 467.16 | 471.60 | 470.95 | 1,917,100 |
| 05 mar 2024 | 467.37 | 469.24 | 464.62 | 467.52 | 466.87 | 2,015,100 |
| 04 mar 2024 | 475.67 | 476.63 | 465.77 | 468.49 | 467.84 | 3,212,400 |
| 01 mar 2024 | 474.91 | 477.50 | 473.90 | 476.63 | 475.97 | 1,748,300 |
| 29 feb 2024 | 478.00 | 478.39 | 472.05 | 474.76 | 474.10 | 3,072,500 |
| 28 feb 2024 | 474.17 | 479.14 | 473.67 | 478.85 | 478.19 | 1,931,900 |
| 27 feb 2024 | 474.55 | 475.00 | 469.95 | 474.75 | 474.09 | 2,011,100 |
| 26 feb 2024 | 473.00 | 475.08 | 472.00 | 474.51 | 473.85 | 2,066,900 |
| 23 feb 2024 | 473.73 | 475.17 | 471.86 | 473.42 | 472.77 | 1,764,100 |
| 22 feb 2024 | 461.81 | 472.50 | 461.58 | 471.56 | 470.91 | 2,572,800 |
| 21 feb 2024 | 453.31 | 459.60 | 452.00 | 459.05 | 458.42 | 2,896,500 |
| 20 feb 2024 | 452.80 | 455.85 | 450.12 | 451.75 | 451.13 | 5,044,200 |
| 16 feb 2024 | 474.17 | 474.17 | 467.07 | 468.13 | 467.48 | 2,237,200 |
| 15 feb 2024 | 465.83 | 472.11 | 465.23 | 471.28 | 470.63 | 2,354,100 |
| 14 feb 2024 | 462.00 | 465.45 | 459.44 | 465.19 | 464.55 | 2,202,700 |
| 13 feb 2024 | 456.76 | 461.88 | 456.04 | 460.46 | 459.82 | 2,407,700 |
| 12 feb 2024 | 459.18 | 459.40 | 456.08 | 458.71 | 458.08 | 1,794,500 |
| 09 feb 2024 | 458.06 | 458.99 | 456.37 | 457.88 | 457.25 | 2,155,400 |
| 08 feb 2024 | 460.00 | 460.75 | 457.45 | 458.26 | 457.63 | 2,081,300 |
| 07 feb 2024 | 461.21 | 462.24 | 459.62 | 461.91 | 461.27 | 2,544,300 |
| 06 feb 2024 | 455.36 | 460.56 | 455.36 | 460.50 | 459.86 | 2,201,900 |
| 05 feb 2024 | 459.51 | 461.37 | 455.53 | 456.76 | 456.13 | 2,438,800 |
| 02 feb 2024 | 462.21 | 463.84 | 458.50 | 460.58 | 459.94 | 2,050,300 |
| 01 feb 2024 | 455.00 | 461.14 | 454.05 | 460.92 | 460.28 | 3,292,700 |
| 31 ene 2024 | 450.00 | 462.00 | 446.62 | 449.23 | 448.61 | 4,740,500 |
| 30 ene 2024 | 440.90 | 446.22 | 440.05 | 445.19 | 444.57 | 2,663,600 |
| 29 ene 2024 | 435.78 | 440.96 | 434.67 | 440.58 | 439.97 | 2,314,200 |
| 26 ene 2024 | 432.55 | 439.89 | 430.67 | 438.53 | 437.92 | 2,725,400 |
| 25 ene 2024 | 436.00 | 438.63 | 434.46 | 436.80 | 436.20 | 2,977,800 |
| 24 ene 2024 | 438.53 | 440.93 | 435.76 | 438.70 | 438.09 | 2,725,700 |
| 23 ene 2024 | 440.27 | 440.60 | 437.86 | 438.76 | 438.15 | 2,328,600 |
| 22 ene 2024 | 438.98 | 440.94 | 437.26 | 439.75 | 439.14 | 2,715,500 |
| 19 ene 2024 | 432.55 | 437.07 | 429.34 | 436.78 | 436.18 | 2,400,200 |
| 18 ene 2024 | 428.64 | 431.22 | 427.45 | 430.72 | 430.12 | 2,075,700 |
| 17 ene 2024 | 425.48 | 430.38 | 425.48 | 427.42 | 426.83 | 2,690,400 |
| 16 ene 2024 | 427.44 | 429.73 | 426.52 | 428.35 | 427.76 | 2,398,000 |
| 12 ene 2024 | 429.95 | 431.11 | 427.70 | 429.10 | 428.51 | 1,892,400 |
| 11 ene 2024 | 430.00 | 431.79 | 425.77 | 426.72 | 426.13 | 2,320,600 |
| 10 ene 2024 | 426.00 | 429.47 | 424.15 | 428.27 | 427.68 | 2,709,300 |
| 09 ene 2024 | 419.10 | 423.70 | 418.54 | 422.60 | 422.02 | 2,439,300 |
| 08 ene 2024 | 419.44 | 422.08 | 416.53 | 421.98 | 421.40 | 2,125,400 |
| 08 ene 2024 | 0.66 Dividendo | |||||
| 05 ene 2024 | 420.49 | 422.76 | 416.99 | 419.42 | 418.18 | 2,415,900 |
| 04 ene 2024 | 418.50 | 423.45 | 418.28 | 419.77 | 418.53 | 2,042,600 |
| 03 ene 2024 | 421.20 | 421.34 | 417.50 | 418.77 | 417.53 | 3,093,700 |
| 02 ene 2024 | 424.09 | 424.28 | 419.56 | 421.89 | 420.64 | 2,463,700 |
| 29 dic 2023 | 426.68 | 428.35 | 424.27 | 426.51 | 425.25 | 1,706,100 |
| 28 dic 2023 | 423.77 | 428.36 | 423.68 | 426.32 | 425.06 | 1,505,000 |
| 27 dic 2023 | 423.00 | 425.01 | 422.96 | 424.36 | 423.11 | 1,324,100 |
| 26 dic 2023 | 425.00 | 425.72 | 422.95 | 423.67 | 422.42 | 1,258,200 |
| 22 dic 2023 | 424.75 | 427.17 | 422.96 | 424.10 | 422.85 | 1,759,000 |
| 21 dic 2023 | 421.79 | 423.90 | 420.61 | 423.44 | 422.19 | 2,213,600 |
| 20 dic 2023 | 425.08 | 427.61 | 419.24 | 419.45 | 418.21 | 3,058,300 |
| 19 dic 2023 | 424.05 | 426.68 | 422.52 | 425.47 | 424.21 | 2,256,200 |
| 18 dic 2023 | 419.53 | 425.09 | 419.53 | 424.43 | 423.18 | 2,686,900 |
| 15 dic 2023 | 412.62 | 419.26 | 411.60 | 418.57 | 417.33 | 5,566,600 |
| 14 dic 2023 | 425.01 | 425.85 | 415.90 | 418.56 | 417.32 | 3,989,700 |
| 13 dic 2023 | 421.86 | 426.37 | 419.15 | 424.68 | 423.43 | 3,694,200 |
| 12 dic 2023 | 417.00 | 421.00 | 414.70 | 420.75 | 419.51 | 2,736,500 |
| 11 dic 2023 | 412.46 | 416.17 | 412.38 | 415.71 | 414.48 | 2,236,000 |
| 08 dic 2023 | 412.22 | 413.67 | 409.23 | 412.16 | 410.94 | 1,959,300 |
| 07 dic 2023 | 412.07 | 413.57 | 409.99 | 413.15 | 411.93 | 2,363,000 |
| 06 dic 2023 | 411.43 | 413.82 | 407.16 | 410.38 | 409.17 | 2,224,200 |
| *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.