Monster Beverage Corporation (MNST.MX)
Mexico - Mexico Precio retrasado. Moneda en MXN.
Añadir a la lista de seguimiento
A partir del 11:47AM CST. Mercado abierto.
Periodo de tiempo:
04 jul 2023 - 04 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en MXNDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 jul 2024 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 59 |
| 02 jul 2024 | 918.00 | 918.00 | 900.00 | 900.00 | 900.00 | 52 |
| 01 jul 2024 | 915.00 | 918.00 | 915.00 | 918.00 | 918.00 | 318 |
| 28 jun 2024 | 921.50 | 921.90 | 921.50 | 921.90 | 921.90 | 700 |
| 27 jun 2024 | 954.58 | 954.58 | 931.00 | 949.86 | 949.86 | 500 |
| 26 jun 2024 | 925.00 | 925.00 | 924.20 | 924.20 | 924.20 | 2,166 |
| 25 jun 2024 | 901.00 | 909.98 | 899.01 | 906.00 | 906.00 | 1,665 |
| 24 jun 2024 | 889.00 | 907.99 | 878.01 | 907.99 | 907.99 | 2,371 |
| 21 jun 2024 | 900.00 | 900.00 | 897.00 | 899.00 | 899.00 | 3,045 |
| 20 jun 2024 | 892.00 | 900.00 | 890.02 | 900.00 | 900.00 | 18,500 |
| 19 jun 2024 | 892.00 | 892.00 | 892.00 | 892.00 | 892.00 | - |
| 18 jun 2024 | 900.00 | 900.00 | 892.00 | 892.00 | 892.00 | 17,658 |
| 17 jun 2024 | 907.00 | 914.00 | 900.00 | 914.00 | 914.00 | 2,702 |
| 14 jun 2024 | 900.00 | 900.00 | 883.00 | 883.00 | 883.00 | 31 |
| 13 jun 2024 | 920.00 | 920.00 | 900.00 | 900.00 | 900.00 | 3,682 |
| 12 jun 2024 | 956.00 | 957.00 | 927.00 | 933.03 | 933.03 | 12,287 |
| 11 jun 2024 | 932.00 | 941.00 | 932.00 | 941.00 | 941.00 | 571 |
| 10 jun 2024 | 949.00 | 954.00 | 939.60 | 939.60 | 939.60 | 2,467 |
| 07 jun 2024 | 934.00 | 960.00 | 934.00 | 960.00 | 960.00 | 37,119 |
| 06 jun 2024 | 920.40 | 966.70 | 920.40 | 966.70 | 966.70 | 6,991 |
| 05 jun 2024 | 915.40 | 915.40 | 915.40 | 915.40 | 915.40 | 4,950 |
| 04 jun 2024 | 931.00 | 931.00 | 931.00 | 931.00 | 931.00 | 10 |
| 03 jun 2024 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | - |
| 31 may 2024 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | - |
| 30 may 2024 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | 281 |
| 29 may 2024 | 876.27 | 876.27 | 876.27 | 876.27 | 876.27 | 31 |
| 28 may 2024 | 881.99 | 881.99 | 881.99 | 881.99 | 881.99 | 13 |
| 27 may 2024 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | - |
| 24 may 2024 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | - |
| 23 may 2024 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | - |
| 22 may 2024 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | - |
| 21 may 2024 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | - |
| 20 may 2024 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | - |
| 17 may 2024 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 24 |
| 16 may 2024 | 910.55 | 910.55 | 910.55 | 910.55 | 910.55 | - |
| 15 may 2024 | 910.55 | 910.55 | 910.55 | 910.55 | 910.55 | 1,145 |
| 14 may 2024 | 927.00 | 927.00 | 927.00 | 927.00 | 927.00 | - |
| 13 may 2024 | 927.00 | 927.00 | 927.00 | 927.00 | 927.00 | - |
| 10 may 2024 | 927.00 | 927.00 | 927.00 | 927.00 | 927.00 | - |
| 09 may 2024 | 927.00 | 927.00 | 927.00 | 927.00 | 927.00 | - |
| 08 may 2024 | 927.00 | 927.00 | 927.00 | 927.00 | 927.00 | - |
| 07 may 2024 | 927.00 | 927.00 | 927.00 | 927.00 | 927.00 | - |
| 06 may 2024 | 927.00 | 927.00 | 927.00 | 927.00 | 927.00 | - |
| 03 may 2024 | 924.25 | 927.00 | 924.25 | 927.00 | 927.00 | 260 |
| 02 may 2024 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | 9 |
| 30 abr 2024 | 936.50 | 936.50 | 936.50 | 936.50 | 936.50 | - |
| 29 abr 2024 | 936.50 | 936.50 | 936.50 | 936.50 | 936.50 | - |
| 26 abr 2024 | 936.50 | 936.50 | 936.50 | 936.50 | 936.50 | - |
| 25 abr 2024 | 936.50 | 936.50 | 936.50 | 936.50 | 936.50 | - |
| 24 abr 2024 | 925.50 | 936.50 | 925.50 | 936.50 | 936.50 | 1,263 |
| 23 abr 2024 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | - |
| 22 abr 2024 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | - |
| 19 abr 2024 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | - |
| 18 abr 2024 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | 14 |
| 17 abr 2024 | 912.99 | 912.99 | 912.99 | 912.99 | 912.99 | - |
| 16 abr 2024 | 912.99 | 912.99 | 912.99 | 912.99 | 912.99 | - |
| 15 abr 2024 | 912.99 | 912.99 | 912.99 | 912.99 | 912.99 | - |
| 12 abr 2024 | 912.99 | 912.99 | 912.99 | 912.99 | 912.99 | - |
| 11 abr 2024 | 912.99 | 912.99 | 912.99 | 912.99 | 912.99 | - |
| 10 abr 2024 | 912.99 | 912.99 | 912.99 | 912.99 | 912.99 | 12 |
| 09 abr 2024 | 908.00 | 908.00 | 908.00 | 908.00 | 908.00 | - |
| 08 abr 2024 | 908.00 | 908.00 | 908.00 | 908.00 | 908.00 | 26 |
| 05 abr 2024 | 899.11 | 899.11 | 899.11 | 899.11 | 899.11 | - |
| 04 abr 2024 | 899.11 | 899.11 | 899.11 | 899.11 | 899.11 | 11 |
| 03 abr 2024 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | - |
| 02 abr 2024 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | - |
| 01 abr 2024 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 25 |
| 27 mar 2024 | 986.98 | 986.98 | 986.98 | 986.98 | 986.98 | - |
| 26 mar 2024 | 915.55 | 986.98 | 915.55 | 986.98 | 986.98 | 853 |
| 25 mar 2024 | 1,024.79 | 1,024.79 | 1,024.79 | 1,024.79 | 1,024.79 | - |
| 22 mar 2024 | 1,024.79 | 1,024.79 | 1,024.79 | 1,024.79 | 1,024.79 | - |
| 21 mar 2024 | 1,024.79 | 1,024.79 | 1,024.79 | 1,024.79 | 1,024.79 | - |
| 20 mar 2024 | 1,024.79 | 1,024.79 | 1,024.79 | 1,024.79 | 1,024.79 | - |
| 19 mar 2024 | 1,024.79 | 1,024.79 | 1,024.79 | 1,024.79 | 1,024.79 | - |
| 15 mar 2024 | 1,024.79 | 1,024.79 | 1,024.79 | 1,024.79 | 1,024.79 | - |
| 14 mar 2024 | 1,090.00 | 1,090.00 | 1,024.79 | 1,024.79 | 1,024.79 | 48 |
| 13 mar 2024 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | - |
| 12 mar 2024 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | - |
| 11 mar 2024 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | - |
| 08 mar 2024 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 2,095 |
| 07 mar 2024 | 1,004.00 | 1,004.00 | 1,004.00 | 1,004.00 | 1,004.00 | - |
| 06 mar 2024 | 1,004.00 | 1,004.00 | 1,004.00 | 1,004.00 | 1,004.00 | - |
| 05 mar 2024 | 1,004.00 | 1,004.00 | 1,004.00 | 1,004.00 | 1,004.00 | - |
| 04 mar 2024 | 1,004.00 | 1,004.00 | 1,004.00 | 1,004.00 | 1,004.00 | - |
| 01 mar 2024 | 1,004.00 | 1,004.00 | 1,004.00 | 1,004.00 | 1,004.00 | - |
| 29 feb 2024 | 970.01 | 1,004.00 | 970.01 | 1,004.00 | 1,004.00 | 37 |
| 28 feb 2024 | 947.75 | 947.75 | 947.75 | 947.75 | 947.75 | - |
| 27 feb 2024 | 947.75 | 947.75 | 947.75 | 947.75 | 947.75 | 41 |
| 26 feb 2024 | 946.00 | 946.00 | 946.00 | 946.00 | 946.00 | 5 |
| 23 feb 2024 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | - |
| 22 feb 2024 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | - |
| 21 feb 2024 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | - |
| 20 feb 2024 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | - |
| 19 feb 2024 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | - |
| 16 feb 2024 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | - |
| 15 feb 2024 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | - |
| 14 feb 2024 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | - |
| 13 feb 2024 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | - |
| 12 feb 2024 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | - |
| 09 feb 2024 | 947.00 | 947.00 | 945.00 | 945.00 | 945.00 | 230 |
| *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.