Monster Beverage Corporation (MNST)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

101.80

-0.78

(-0.76%)

Al cierre: 04:00PM EST

100.70

-1.10

(-1.08%)

Fuera de horario:

07:38PM EST

Periodo de tiempo:

04 feb 2022 - 04 feb 2023

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
03 feb 2023	102.28	102.36	100.10	101.80	101.80	2,595,800
02 feb 2023	104.09	104.19	101.18	102.58	102.58	2,349,000
01 feb 2023	104.00	104.75	102.30	104.04	104.04	1,995,900
31 ene 2023	102.76	104.21	102.49	104.08	104.08	1,690,300
30 ene 2023	101.97	103.21	101.96	102.37	102.37	1,659,500
27 ene 2023	103.33	103.98	102.58	102.79	102.79	1,575,000
26 ene 2023	103.54	104.24	102.98	103.91	103.91	1,882,400
25 ene 2023	102.00	103.64	101.62	103.52	103.52	1,823,100
24 ene 2023	100.19	103.10	100.00	103.02	103.02	2,062,500
23 ene 2023	100.20	101.06	99.57	100.11	100.11	2,048,000
20 ene 2023	99.34	100.10	98.60	100.00	100.00	2,462,000
19 ene 2023	101.24	101.36	99.56	99.86	99.86	2,181,800
18 ene 2023	102.85	103.15	100.45	100.74	100.74	3,092,000
17 ene 2023	102.75	103.71	102.00	102.17	102.17	2,790,900
13 ene 2023	99.53	102.18	99.53	102.08	102.08	2,000,200
12 ene 2023	101.62	101.62	99.80	100.04	100.04	2,008,300
11 ene 2023	100.96	101.79	100.06	101.69	101.69	1,977,600
10 ene 2023	101.08	102.21	100.29	100.53	100.53	2,491,800
09 ene 2023	102.26	103.08	100.87	101.15	101.15	1,801,000
06 ene 2023	101.20	103.15	101.01	102.43	102.43	1,940,700
05 ene 2023	101.33	101.55	100.17	100.38	100.38	1,849,100
04 ene 2023	102.11	102.73	101.16	102.15	102.15	1,744,000
03 ene 2023	101.77	102.29	100.32	101.32	101.32	1,506,800
30 dic 2022	101.82	101.82	100.69	101.53	101.53	1,144,300
29 dic 2022	101.62	102.71	101.48	102.02	102.02	1,104,000
28 dic 2022	102.33	102.73	101.28	101.32	101.32	1,121,700
27 dic 2022	101.79	102.43	101.16	102.01	102.01	1,500,100
23 dic 2022	101.46	101.52	100.47	101.26	101.26	715,300
22 dic 2022	101.19	101.46	99.33	100.81	100.81	1,538,700
21 dic 2022	101.57	102.74	101.55	101.95	101.95	1,238,900
20 dic 2022	100.50	101.59	100.20	101.16	101.16	1,524,900
19 dic 2022	101.00	101.69	99.91	100.42	100.42	1,672,500
16 dic 2022	99.26	101.54	98.42	100.78	100.78	6,112,900
15 dic 2022	100.73	101.13	99.13	99.65	99.65	1,966,900
14 dic 2022	100.42	102.77	100.16	101.90	101.90	2,772,400
13 dic 2022	102.67	102.71	99.79	100.44	100.44	1,664,000
12 dic 2022	100.41	100.86	99.78	100.82	100.82	1,525,700
09 dic 2022	101.02	101.21	99.97	100.04	100.04	1,366,900
08 dic 2022	101.03	101.77	100.74	101.54	101.54	1,073,500
07 dic 2022	101.60	102.07	100.73	101.23	101.23	1,178,300
06 dic 2022	102.55	103.20	101.07	101.44	101.44	1,564,900
05 dic 2022	102.78	103.02	101.68	102.17	102.17	1,706,500
02 dic 2022	101.95	104.65	101.76	104.04	104.04	1,687,300
01 dic 2022	102.75	103.32	102.07	103.25	103.25	2,115,400
30 nov 2022	99.76	103.06	99.35	102.86	102.86	4,524,100
29 nov 2022	101.44	101.69	99.31	99.79	99.79	2,349,100
28 nov 2022	103.73	104.49	101.67	101.88	101.88	2,000,700
25 nov 2022	103.89	103.95	103.30	103.37	103.37	867,600
23 nov 2022	103.72	104.42	103.45	103.93	103.93	1,976,000
22 nov 2022	101.83	103.44	101.27	103.16	103.16	2,991,500
21 nov 2022	100.00	101.38	99.67	101.10	101.10	2,548,900
18 nov 2022	99.40	99.88	98.28	99.70	99.70	2,086,800
17 nov 2022	97.93	99.44	97.50	98.96	98.96	1,791,600
16 nov 2022	98.79	99.42	98.56	99.19	99.19	2,327,200
15 nov 2022	98.45	98.82	96.92	98.14	98.14	3,064,800
14 nov 2022	98.51	98.59	96.76	96.92	96.92	1,757,300
11 nov 2022	99.00	99.31	96.22	98.12	98.12	2,694,400
10 nov 2022	98.70	99.53	96.99	99.30	99.30	3,329,600
09 nov 2022	97.71	97.91	96.10	96.23	96.23	1,964,700
08 nov 2022	98.50	99.35	97.02	97.86	97.86	2,605,700
07 nov 2022	98.33	99.13	97.82	98.90	98.90	3,041,100
04 nov 2022	97.81	100.47	95.27	97.94	97.94	6,183,600
03 nov 2022	90.56	91.87	90.12	91.09	91.09	2,591,200
02 nov 2022	94.39	94.89	91.67	91.71	91.71	2,285,800
01 nov 2022	95.80	96.00	93.48	94.35	94.35	2,694,100
31 oct 2022	92.93	94.24	92.49	93.72	93.72	2,952,000
28 oct 2022	92.00	93.70	91.70	93.54	93.54	2,170,500
27 oct 2022	92.23	92.59	91.55	91.73	91.73	2,479,600
26 oct 2022	91.80	93.04	91.52	92.01	92.01	2,509,300
25 oct 2022	90.57	91.71	90.06	91.66	91.66	1,638,700
24 oct 2022	88.56	90.19	87.85	90.11	90.11	2,152,300
21 oct 2022	86.48	87.85	85.61	87.59	87.59	3,319,400
20 oct 2022	88.04	88.96	86.98	87.01	87.01	2,203,500
19 oct 2022	90.09	90.33	88.05	88.24	88.24	2,210,200
18 oct 2022	90.92	92.43	89.47	90.48	90.48	2,188,700
17 oct 2022	88.32	90.10	88.29	89.38	89.38	2,272,500
14 oct 2022	91.38	91.38	87.26	87.40	87.40	3,702,200
13 oct 2022	87.77	90.81	85.77	90.08	90.08	4,031,700
12 oct 2022	90.24	90.73	89.53	89.57	89.57	2,604,200
11 oct 2022	90.60	91.01	89.37	89.46	89.46	3,975,400
10 oct 2022	90.65	91.41	89.99	91.02	91.02	2,142,500
07 oct 2022	91.18	91.43	89.94	90.29	90.29	2,775,800
06 oct 2022	92.07	93.13	91.52	91.74	91.74	2,151,600
05 oct 2022	91.14	92.62	90.55	92.18	92.18	2,135,100
04 oct 2022	90.15	91.74	90.15	91.65	91.65	2,383,800
03 oct 2022	87.52	89.54	87.12	89.07	89.07	2,343,800
30 sept 2022	88.46	89.03	86.82	86.96	86.96	2,960,800
29 sept 2022	89.16	89.93	87.08	88.01	88.01	2,957,600
28 sept 2022	87.77	89.98	87.17	89.40	89.40	2,839,200
27 sept 2022	88.35	89.57	87.00	87.35	87.35	2,792,300
26 sept 2022	87.11	88.90	87.07	87.91	87.91	2,861,800
23 sept 2022	86.47	87.17	86.15	87.09	87.09	2,046,000
22 sept 2022	86.68	87.50	86.66	86.77	86.77	1,947,200
21 sept 2022	88.16	89.61	87.02	87.04	87.04	2,165,200
20 sept 2022	87.36	88.09	86.69	87.70	87.70	1,471,200
19 sept 2022	87.07	88.17	86.67	87.85	87.85	1,575,100
16 sept 2022	87.24	87.64	86.43	87.24	87.24	4,283,400
15 sept 2022	88.59	89.47	87.11	87.37	87.37	2,017,100
14 sept 2022	89.53	90.00	87.98	88.93	88.93	2,193,800
13 sept 2022	91.95	92.48	89.23	89.53	89.53	2,806,100
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...

S&P 5004,136.48-43.28(-1.04%)

Dow Jones33,926.01-127.93(-0.38%)

Nasdaq12,006.96-193.86(-1.59%)

Russell 20001,985.53-15.69(-0.78%)

Petróleo73.23-2.65(-3.49%)

Oro1,877.70-53.10(-2.75%)

Monster Beverage Corporation (MNST)

S&P 500
4,136.48
-43.28(-1.04%)

Dow Jones
33,926.01
-127.93(-0.38%)

Nasdaq
12,006.96
-193.86(-1.59%)

Russell 2000
1,985.53
-15.69(-0.78%)

Petróleo
73.23
-2.65(-3.49%)

Oro
1,877.70
-53.10(-2.75%)