U.S. markets open in 5 hours 6 minutes
F S&P 500
5,104.75 +13.25 (+0.26%) F Dow Jones
38,631.00 +249.00 (+0.65%) F Nasdaq
17,744.75 +95.00 (+0.54%) E-mini Russell 2000 Index Futur
2,023.90 -3.30 (-0.16%) Petróleo
79.21 +0.26 (+0.33%) Oro
2,309.90 +0.30 (+0.01%)
Methanex Corporation (MEOH)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
03 may 2023 - 03 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 48.58 | 48.79 | 47.60 | 48.12 | 48.12 | 176,400 |
| 01 may 2024 | 47.71 | 48.80 | 47.19 | 48.23 | 48.23 | 286,900 |
| 30 abr 2024 | 50.12 | 50.12 | 47.86 | 47.91 | 47.91 | 293,700 |
| 29 abr 2024 | 48.91 | 50.68 | 48.72 | 50.40 | 50.40 | 621,300 |
| 26 abr 2024 | 47.66 | 48.80 | 47.22 | 48.27 | 48.27 | 490,900 |
| 25 abr 2024 | 48.57 | 50.91 | 46.46 | 47.77 | 47.77 | 948,700 |
| 24 abr 2024 | 47.86 | 48.30 | 47.52 | 47.71 | 47.71 | 217,300 |
| 23 abr 2024 | 47.54 | 48.18 | 47.18 | 47.95 | 47.95 | 164,200 |
| 22 abr 2024 | 47.97 | 48.09 | 47.33 | 47.66 | 47.66 | 207,600 |
| 19 abr 2024 | 47.10 | 49.14 | 47.10 | 47.91 | 47.91 | 642,400 |
| 18 abr 2024 | 47.08 | 47.54 | 46.67 | 47.06 | 47.06 | 131,900 |
| 17 abr 2024 | 47.60 | 48.08 | 46.81 | 46.89 | 46.89 | 265,400 |
| 16 abr 2024 | 47.02 | 47.79 | 47.00 | 47.52 | 47.52 | 157,100 |
| 15 abr 2024 | 48.29 | 48.43 | 47.18 | 47.53 | 47.53 | 319,100 |
| 12 abr 2024 | 49.00 | 49.88 | 47.87 | 47.91 | 47.91 | 442,800 |
| 11 abr 2024 | 50.33 | 50.35 | 48.51 | 48.78 | 48.78 | 286,900 |
| 10 abr 2024 | 50.04 | 50.56 | 49.50 | 50.33 | 50.33 | 283,100 |
| 09 abr 2024 | 50.31 | 50.62 | 49.95 | 50.52 | 50.52 | 277,100 |
| 08 abr 2024 | 51.23 | 51.42 | 49.70 | 49.91 | 49.91 | 306,200 |
| 05 abr 2024 | 49.45 | 51.31 | 48.94 | 51.23 | 51.23 | 453,600 |
| 04 abr 2024 | 49.06 | 49.67 | 48.51 | 49.45 | 49.45 | 472,400 |
| 03 abr 2024 | 46.75 | 48.87 | 46.35 | 48.68 | 48.68 | 705,800 |
| 02 abr 2024 | 44.78 | 46.28 | 44.60 | 46.00 | 46.00 | 826,400 |
| 01 abr 2024 | 44.70 | 45.12 | 44.39 | 44.62 | 44.62 | 428,000 |
| 28 mar 2024 | 45.00 | 45.00 | 44.31 | 44.63 | 44.63 | 367,800 |
| 27 mar 2024 | 44.50 | 45.33 | 44.30 | 45.01 | 45.01 | 633,700 |
| 26 mar 2024 | 44.04 | 44.52 | 44.04 | 44.40 | 44.40 | 165,800 |
| 25 mar 2024 | 44.32 | 44.80 | 44.08 | 44.13 | 44.13 | 117,400 |
| 22 mar 2024 | 44.30 | 44.55 | 44.21 | 44.34 | 44.34 | 81,600 |
| 21 mar 2024 | 44.76 | 44.81 | 44.11 | 44.41 | 44.41 | 111,500 |
| 20 mar 2024 | 44.14 | 44.95 | 44.08 | 44.86 | 44.86 | 516,700 |
| 19 mar 2024 | 43.54 | 44.31 | 43.35 | 44.24 | 44.24 | 197,600 |
| 18 mar 2024 | 43.06 | 43.54 | 42.85 | 43.44 | 43.44 | 127,300 |
| 15 mar 2024 | 42.84 | 43.38 | 42.66 | 43.08 | 43.08 | 141,400 |
| 14 mar 2024 | 42.99 | 43.20 | 42.30 | 42.73 | 42.73 | 119,700 |
| 13 mar 2024 | 42.65 | 43.35 | 42.57 | 43.08 | 43.08 | 120,500 |
| 13 mar 2024 | 0.185 Dividendo | |||||
| 12 mar 2024 | 42.52 | 42.58 | 41.88 | 42.48 | 42.29 | 141,100 |
| 11 mar 2024 | 41.79 | 42.39 | 41.59 | 42.38 | 42.20 | 164,000 |
| 08 mar 2024 | 42.66 | 42.87 | 41.47 | 41.61 | 41.43 | 294,000 |
| 07 mar 2024 | 42.37 | 43.01 | 42.12 | 42.45 | 42.27 | 297,800 |
| 06 mar 2024 | 42.60 | 43.00 | 42.01 | 42.34 | 42.16 | 365,100 |
| 05 mar 2024 | 43.00 | 43.40 | 41.99 | 42.06 | 41.88 | 285,700 |
| 04 mar 2024 | 44.40 | 44.67 | 43.33 | 43.38 | 43.19 | 254,900 |
| 01 mar 2024 | 45.02 | 45.58 | 44.14 | 44.25 | 44.06 | 305,600 |
| 29 feb 2024 | 45.10 | 45.15 | 44.49 | 44.84 | 44.64 | 250,000 |
| 28 feb 2024 | 44.23 | 45.15 | 43.81 | 45.06 | 44.86 | 196,200 |
| 27 feb 2024 | 44.87 | 45.16 | 44.11 | 44.32 | 44.13 | 209,100 |
| 26 feb 2024 | 43.93 | 44.67 | 43.81 | 44.58 | 44.39 | 167,500 |
| 23 feb 2024 | 43.76 | 44.70 | 43.61 | 44.40 | 44.21 | 229,100 |
| 22 feb 2024 | 44.00 | 44.38 | 43.72 | 44.06 | 43.87 | 285,600 |
| 21 feb 2024 | 42.00 | 43.91 | 41.35 | 43.76 | 43.57 | 737,000 |
| 20 feb 2024 | 44.65 | 44.67 | 41.95 | 41.97 | 41.79 | 1,080,100 |
| 16 feb 2024 | 46.93 | 47.38 | 46.50 | 47.05 | 46.85 | 181,200 |
| 15 feb 2024 | 45.31 | 46.77 | 45.15 | 46.77 | 46.57 | 495,200 |
| 14 feb 2024 | 45.30 | 45.62 | 45.03 | 45.13 | 44.93 | 245,400 |
| 13 feb 2024 | 46.43 | 46.43 | 44.24 | 44.65 | 44.46 | 434,900 |
| 12 feb 2024 | 46.09 | 46.96 | 46.07 | 46.59 | 46.39 | 596,900 |
| 09 feb 2024 | 45.97 | 46.22 | 45.55 | 46.00 | 45.80 | 360,900 |
| 08 feb 2024 | 45.41 | 46.99 | 45.21 | 45.97 | 45.77 | 282,600 |
| 07 feb 2024 | 44.54 | 45.12 | 44.31 | 44.94 | 44.74 | 159,900 |
| 06 feb 2024 | 44.65 | 45.29 | 44.51 | 44.57 | 44.38 | 265,400 |
| 05 feb 2024 | 45.50 | 45.50 | 44.16 | 44.50 | 44.31 | 368,000 |
| 02 feb 2024 | 45.86 | 46.74 | 44.91 | 46.14 | 45.94 | 298,800 |
| 01 feb 2024 | 46.00 | 47.41 | 45.41 | 45.98 | 45.78 | 864,500 |
| 31 ene 2024 | 45.42 | 45.42 | 44.14 | 44.32 | 44.13 | 330,500 |
| 30 ene 2024 | 45.04 | 45.82 | 45.04 | 45.48 | 45.28 | 103,700 |
| 29 ene 2024 | 45.45 | 45.58 | 44.80 | 45.45 | 45.25 | 146,400 |
| 26 ene 2024 | 45.86 | 46.37 | 45.48 | 45.58 | 45.38 | 97,200 |
| 25 ene 2024 | 45.80 | 46.04 | 45.10 | 45.95 | 45.75 | 225,500 |
| 24 ene 2024 | 45.97 | 46.08 | 45.18 | 45.24 | 45.04 | 116,900 |
| 23 ene 2024 | 44.42 | 45.78 | 44.42 | 45.61 | 45.41 | 201,400 |
| 22 ene 2024 | 43.79 | 44.66 | 43.64 | 44.36 | 44.17 | 204,200 |
| 19 ene 2024 | 43.45 | 44.15 | 43.34 | 43.98 | 43.79 | 147,200 |
| 18 ene 2024 | 43.78 | 43.78 | 42.79 | 43.51 | 43.32 | 357,400 |
| 17 ene 2024 | 43.72 | 43.92 | 43.40 | 43.44 | 43.25 | 215,700 |
| 16 ene 2024 | 45.42 | 45.90 | 44.23 | 44.44 | 44.25 | 189,500 |
| 12 ene 2024 | 45.89 | 46.09 | 44.93 | 45.48 | 45.28 | 203,000 |
| 11 ene 2024 | 45.00 | 45.38 | 44.41 | 45.16 | 44.96 | 163,100 |
| 10 ene 2024 | 45.32 | 45.32 | 44.45 | 44.94 | 44.74 | 159,100 |
| 09 ene 2024 | 45.80 | 45.98 | 44.97 | 45.36 | 45.16 | 191,900 |
| 08 ene 2024 | 46.72 | 46.72 | 45.18 | 45.85 | 45.65 | 258,100 |
| 05 ene 2024 | 45.74 | 46.78 | 45.24 | 46.58 | 46.38 | 290,600 |
| 04 ene 2024 | 46.27 | 46.61 | 45.33 | 45.63 | 45.43 | 140,600 |
| 03 ene 2024 | 46.91 | 46.91 | 46.12 | 46.24 | 46.04 | 195,800 |
| 02 ene 2024 | 47.05 | 47.70 | 46.79 | 47.23 | 47.02 | 241,100 |
| 29 dic 2023 | 47.82 | 48.17 | 47.24 | 47.36 | 47.15 | 151,300 |
| 28 dic 2023 | 48.50 | 48.69 | 47.81 | 48.01 | 47.80 | 186,100 |
| 27 dic 2023 | 48.75 | 48.82 | 48.17 | 48.53 | 48.32 | 329,700 |
| 26 dic 2023 | 49.37 | 49.48 | 48.80 | 48.80 | 48.59 | 173,300 |
| 22 dic 2023 | 48.00 | 48.89 | 48.00 | 48.82 | 48.61 | 238,400 |
| 21 dic 2023 | 48.00 | 48.61 | 47.80 | 48.08 | 47.87 | 269,100 |
| 20 dic 2023 | 48.50 | 48.79 | 47.69 | 47.79 | 47.58 | 222,600 |
| 19 dic 2023 | 47.38 | 48.56 | 47.38 | 48.44 | 48.23 | 216,600 |
| 18 dic 2023 | 46.60 | 47.78 | 46.00 | 47.00 | 46.80 | 297,600 |
| 15 dic 2023 | 45.59 | 46.26 | 45.26 | 46.13 | 45.93 | 328,600 |
| 14 dic 2023 | 44.65 | 46.22 | 44.39 | 45.53 | 45.33 | 581,800 |
| 14 dic 2023 | 0.185 Dividendo | |||||
| 13 dic 2023 | 42.74 | 44.13 | 42.42 | 44.05 | 43.67 | 289,800 |
| 12 dic 2023 | 43.36 | 43.36 | 42.40 | 42.75 | 42.39 | 247,400 |
| *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.