Magellan Aerospace Corporation (MALJF)
OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 11:47AM EDT. Mercado abierto.
Periodo de tiempo:
18 jun 2023 - 18 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 jun 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | - |
| 14 jun 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | 200 |
| 14 jun 2024 | 0.018 Dividendo | |||||
| 13 jun 2024 | 5.97 | 5.97 | 5.97 | 5.97 | 5.95 | - |
| 12 jun 2024 | 5.97 | 5.97 | 5.97 | 5.97 | 5.95 | - |
| 11 jun 2024 | 5.97 | 5.97 | 5.97 | 5.97 | 5.95 | 500 |
| 10 jun 2024 | 5.94 | 5.94 | 5.94 | 5.94 | 5.92 | 500 |
| 07 jun 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.93 | - |
| 06 jun 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.93 | - |
| 05 jun 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.93 | 1,000 |
| 04 jun 2024 | 5.96 | 5.96 | 5.91 | 5.91 | 5.89 | 1,800 |
| 03 jun 2024 | 5.91 | 5.91 | 5.91 | 5.91 | 5.89 | 600 |
| 31 may 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.86 | 500 |
| 30 may 2024 | 5.90 | 5.91 | 5.90 | 5.91 | 5.89 | 600 |
| 29 may 2024 | 6.02 | 6.02 | 5.88 | 5.89 | 5.87 | 3,500 |
| 28 may 2024 | 5.90 | 6.05 | 5.90 | 6.05 | 6.03 | 500 |
| 24 may 2024 | 6.06 | 6.06 | 5.98 | 5.99 | 5.97 | 3,000 |
| 23 may 2024 | 6.16 | 6.16 | 5.83 | 6.06 | 6.04 | 3,200 |
| 22 may 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.73 | - |
| 21 may 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.73 | 1,200 |
| 20 may 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.46 | 200 |
| 17 may 2024 | 5.78 | 5.79 | 5.78 | 5.79 | 5.77 | 5,000 |
| 16 may 2024 | 5.80 | 5.80 | 5.77 | 5.77 | 5.75 | 200 |
| 15 may 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.82 | - |
| 14 may 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.82 | - |
| 13 may 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.82 | - |
| 10 may 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.82 | 100 |
| 09 may 2024 | 5.80 | 5.84 | 5.80 | 5.84 | 5.82 | 900 |
| 08 may 2024 | 5.79 | 5.79 | 5.79 | 5.79 | 5.77 | 700 |
| 07 may 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.73 | 800 |
| 06 may 2024 | 5.79 | 5.79 | 5.77 | 5.77 | 5.75 | 3,700 |
| 03 may 2024 | 5.94 | 5.94 | 5.88 | 5.88 | 5.86 | 4,100 |
| 02 may 2024 | 5.82 | 5.92 | 5.82 | 5.92 | 5.90 | 13,800 |
| 01 may 2024 | 5.76 | 5.82 | 5.75 | 5.82 | 5.80 | 6,100 |
| 30 abr 2024 | 5.79 | 5.79 | 5.73 | 5.75 | 5.73 | 8,500 |
| 29 abr 2024 | 5.77 | 5.77 | 5.77 | 5.77 | 5.75 | - |
| 26 abr 2024 | 5.82 | 5.82 | 5.77 | 5.77 | 5.75 | 12,000 |
| 25 abr 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.84 | - |
| 24 abr 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.84 | - |
| 23 abr 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.84 | - |
| 22 abr 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.84 | 100 |
| 19 abr 2024 | 5.81 | 5.81 | 5.81 | 5.81 | 5.79 | - |
| 18 abr 2024 | 5.81 | 5.81 | 5.81 | 5.81 | 5.79 | - |
| 17 abr 2024 | 5.81 | 5.81 | 5.81 | 5.81 | 5.79 | 4,000 |
| 16 abr 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.83 | - |
| 15 abr 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.83 | - |
| 12 abr 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.83 | - |
| 11 abr 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.83 | 400 |
| 10 abr 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.82 | - |
| 09 abr 2024 | 5.85 | 5.85 | 5.84 | 5.84 | 5.82 | 400 |
| 08 abr 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.82 | - |
| 05 abr 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.82 | 1,200 |
| 04 abr 2024 | 5.99 | 5.99 | 5.99 | 5.99 | 5.97 | 100 |
| 03 abr 2024 | 5.92 | 5.92 | 5.90 | 5.90 | 5.88 | 200 |
| 02 abr 2024 | 5.99 | 5.99 | 5.99 | 5.99 | 5.97 | 300 |
| 01 abr 2024 | 5.88 | 5.99 | 5.85 | 5.99 | 5.97 | 2,700 |
| 28 mar 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.84 | 2,700 |
| 27 mar 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.86 | 200 |
| 26 mar 2024 | 5.99 | 5.99 | 5.99 | 5.99 | 5.97 | - |
| 25 mar 2024 | 6.00 | 6.00 | 5.99 | 5.99 | 5.97 | 1,100 |
| 22 mar 2024 | 6.21 | 6.21 | 6.21 | 6.21 | 6.19 | - |
| 21 mar 2024 | 6.21 | 6.21 | 6.21 | 6.21 | 6.19 | - |
| 20 mar 2024 | 6.21 | 6.21 | 6.21 | 6.21 | 6.19 | - |
| 19 mar 2024 | 6.21 | 6.21 | 6.21 | 6.21 | 6.19 | - |
| 18 mar 2024 | 6.21 | 6.21 | 6.21 | 6.21 | 6.19 | 100 |
| 15 mar 2024 | 6.12 | 6.12 | 6.12 | 6.12 | 6.10 | - |
| 14 mar 2024 | 6.12 | 6.12 | 6.12 | 6.12 | 6.10 | - |
| 14 mar 2024 | 0.019 Dividendo | |||||
| 13 mar 2024 | 6.12 | 6.12 | 6.12 | 6.12 | 6.08 | - |
| 12 mar 2024 | 6.12 | 6.12 | 6.12 | 6.12 | 6.08 | 100 |
| 11 mar 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 5.96 | - |
| 08 mar 2024 | 5.99 | 6.00 | 5.99 | 6.00 | 5.96 | 200 |
| 07 mar 2024 | 5.95 | 6.07 | 5.95 | 6.07 | 6.03 | 1,500 |
| 06 mar 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.94 | 5,900 |
| 05 mar 2024 | 5.91 | 5.95 | 5.83 | 5.95 | 5.91 | 4,000 |
| 04 mar 2024 | 5.95 | 5.95 | 5.93 | 5.93 | 5.89 | 200 |
| 01 mar 2024 | 5.89 | 5.95 | 5.89 | 5.94 | 5.90 | 3,600 |
| 29 feb 2024 | 5.87 | 5.87 | 5.87 | 5.87 | 5.83 | - |
| 28 feb 2024 | 6.01 | 6.07 | 5.87 | 5.87 | 5.83 | 21,000 |
| 27 feb 2024 | 5.99 | 6.03 | 5.97 | 6.03 | 5.99 | 3,500 |
| 26 feb 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.94 | 100 |
| 23 feb 2024 | 5.99 | 6.03 | 5.98 | 5.98 | 5.94 | 5,400 |
| 22 feb 2024 | 5.94 | 6.01 | 5.94 | 6.01 | 5.97 | 4,800 |
| 21 feb 2024 | 5.94 | 5.94 | 5.94 | 5.94 | 5.90 | - |
| 20 feb 2024 | 5.94 | 5.94 | 5.94 | 5.94 | 5.90 | 2,000 |
| 16 feb 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 5.96 | - |
| 15 feb 2024 | 6.00 | 6.02 | 6.00 | 6.00 | 5.96 | 3,500 |
| 14 feb 2024 | 5.92 | 5.92 | 5.92 | 5.92 | 5.88 | - |
| 13 feb 2024 | 5.92 | 5.92 | 5.92 | 5.92 | 5.88 | 300 |
| 12 feb 2024 | 5.97 | 5.97 | 5.97 | 5.97 | 5.93 | 100 |
| 09 feb 2024 | 5.83 | 5.83 | 5.83 | 5.83 | 5.79 | - |
| 08 feb 2024 | 5.75 | 5.83 | 5.75 | 5.83 | 5.79 | 600 |
| 07 feb 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 5.72 | 600 |
| 06 feb 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.76 | 500 |
| 05 feb 2024 | 5.84 | 5.84 | 5.82 | 5.82 | 5.78 | 3,200 |
| 02 feb 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 5.72 | 2,400 |
| 01 feb 2024 | 5.56 | 5.56 | 5.56 | 5.56 | 5.53 | - |
| 31 ene 2024 | 5.56 | 5.56 | 5.56 | 5.56 | 5.53 | 1,700 |
| 30 ene 2024 | 5.56 | 5.56 | 5.56 | 5.56 | 5.53 | - |
| 29 ene 2024 | 5.56 | 5.56 | 5.56 | 5.56 | 5.53 | 3,600 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.