U.S. markets open in 1 hour 44 minutes
F S&P 500
5,303.25 +7.75 (+0.15%) F Dow Jones
38,768.00 -23.00 (-0.06%) F Nasdaq
18,672.50 +81.50 (+0.44%) E-mini Russell 2000 Index Futur
2,101.90 +26.10 (+1.26%) Petróleo
77.05 +0.06 (+0.08%) Oro
2,351.40 +5.60 (+0.24%)
Motorola Solutions, Inc. (MOSI.VI)
Vienna - Vienna Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
A partir del 09:05AM CEST. Mercado abierto.
Periodo de tiempo:
03 jun 2023 - 03 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 jun 2024 | 337.40 | 337.40 | 337.40 | 337.40 | 337.40 | - |
| 31 may 2024 | 332.30 | 332.30 | 330.80 | 330.80 | 330.80 | - |
| 30 may 2024 | 328.80 | 332.20 | 328.80 | 332.20 | 332.20 | - |
| 29 may 2024 | 330.50 | 332.90 | 330.50 | 332.90 | 332.90 | - |
| 28 may 2024 | 337.60 | 337.60 | 332.90 | 332.90 | 332.90 | - |
| 27 may 2024 | 336.20 | 341.70 | 336.20 | 341.70 | 341.70 | - |
| 24 may 2024 | 336.00 | 336.40 | 336.00 | 336.40 | 336.40 | - |
| 23 may 2024 | 344.90 | 344.90 | 339.00 | 339.00 | 339.00 | - |
| 22 may 2024 | 340.90 | 341.40 | 340.90 | 341.40 | 341.40 | - |
| 21 may 2024 | 339.30 | 339.50 | 339.30 | 339.50 | 339.50 | - |
| 20 may 2024 | 338.50 | 338.50 | 338.50 | 338.50 | 338.50 | - |
| 17 may 2024 | 337.80 | 337.80 | 337.20 | 337.20 | 337.20 | - |
| 16 may 2024 | 336.00 | 337.90 | 336.00 | 337.90 | 337.90 | - |
| 15 may 2024 | 333.50 | 333.50 | 333.50 | 333.50 | 333.50 | - |
| 14 may 2024 | 332.00 | 335.20 | 332.00 | 335.20 | 335.20 | - |
| 13 may 2024 | 337.10 | 337.10 | 336.40 | 336.40 | 336.40 | - |
| 10 may 2024 | 335.30 | 336.10 | 335.30 | 336.10 | 336.10 | - |
| 09 may 2024 | 334.30 | 334.30 | 333.90 | 333.90 | 333.90 | - |
| 08 may 2024 | 333.80 | 336.10 | 333.80 | 336.10 | 336.10 | - |
| 07 may 2024 | 324.80 | 329.70 | 324.80 | 329.70 | 329.70 | - |
| 06 may 2024 | 329.00 | 329.00 | 321.20 | 321.20 | 321.20 | - |
| 03 may 2024 | 327.20 | 327.20 | 327.20 | 327.20 | 327.20 | - |
| 02 may 2024 | 313.30 | 313.30 | 313.30 | 313.30 | 313.30 | - |
| 30 abr 2024 | 324.90 | 324.90 | 320.50 | 320.50 | 320.50 | - |
| 29 abr 2024 | 324.30 | 324.30 | 324.20 | 324.20 | 324.20 | - |
| 26 abr 2024 | 327.70 | 327.70 | 325.00 | 325.00 | 325.00 | - |
| 25 abr 2024 | 321.10 | 321.50 | 321.10 | 321.50 | 321.50 | - |
| 24 abr 2024 | 325.50 | 325.50 | 323.20 | 323.20 | 323.20 | - |
| 23 abr 2024 | 324.50 | 325.70 | 324.50 | 325.70 | 325.70 | - |
| 22 abr 2024 | 320.40 | 321.10 | 320.40 | 321.10 | 321.10 | - |
| 19 abr 2024 | 319.60 | 319.60 | 319.60 | 319.60 | 319.60 | - |
| 18 abr 2024 | 320.70 | 320.70 | 319.60 | 319.60 | 319.60 | - |
| 17 abr 2024 | 325.70 | 325.70 | 319.90 | 319.90 | 319.90 | - |
| 16 abr 2024 | 318.50 | 320.10 | 318.50 | 320.10 | 320.10 | - |
| 15 abr 2024 | 324.50 | 324.50 | 324.50 | 324.50 | 324.50 | - |
| 12 abr 2024 | 326.70 | 326.70 | 325.10 | 325.10 | 325.10 | - |
| 11 abr 2024 | 323.60 | 327.40 | 323.60 | 327.40 | 327.40 | - |
| 10 abr 2024 | 325.50 | 325.50 | 323.70 | 323.70 | 323.70 | - |
| 09 abr 2024 | 324.70 | 324.70 | 322.50 | 322.50 | 322.50 | - |
| 08 abr 2024 | 324.80 | 325.30 | 324.80 | 325.30 | 325.30 | - |
| 05 abr 2024 | 322.80 | 323.60 | 322.80 | 323.60 | 323.60 | - |
| 04 abr 2024 | 324.40 | 324.50 | 324.40 | 324.50 | 324.50 | - |
| 03 abr 2024 | 326.10 | 326.10 | 326.00 | 326.00 | 326.00 | - |
| 02 abr 2024 | 326.30 | 326.30 | 326.30 | 326.30 | 326.30 | - |
| 28 mar 2024 | 327.40 | 327.40 | 327.40 | 327.40 | 327.40 | - |
| 27 mar 2024 | 324.40 | 324.40 | 324.40 | 324.40 | 324.40 | - |
| 26 mar 2024 | 321.50 | 322.00 | 321.50 | 322.00 | 322.00 | - |
| 25 mar 2024 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | - |
| 22 mar 2024 | 322.10 | 322.10 | 322.10 | 322.10 | 322.10 | - |
| 21 mar 2024 | 320.90 | 320.90 | 320.90 | 320.90 | 320.90 | - |
| 20 mar 2024 | 318.20 | 319.10 | 318.20 | 319.10 | 319.10 | - |
| 19 mar 2024 | 312.40 | 318.10 | 312.40 | 318.10 | 318.10 | - |
| 18 mar 2024 | 317.20 | 317.20 | 315.80 | 315.80 | 315.80 | - |
| 15 mar 2024 | 314.60 | 314.80 | 314.60 | 314.80 | 314.80 | - |
| 14 mar 2024 | 315.60 | 315.60 | 314.40 | 314.40 | 314.40 | - |
| 14 mar 2024 | 0.98 Dividendo | |||||
| 13 mar 2024 | 313.70 | 313.70 | 313.70 | 313.70 | 312.72 | - |
| 12 mar 2024 | 310.20 | 310.20 | 310.20 | 310.20 | 309.23 | - |
| 11 mar 2024 | 305.90 | 308.30 | 305.90 | 308.30 | 307.34 | - |
| 08 mar 2024 | 305.40 | 307.90 | 305.40 | 307.90 | 306.94 | - |
| 07 mar 2024 | 309.30 | 309.30 | 307.10 | 307.10 | 306.14 | - |
| 06 mar 2024 | 310.30 | 310.30 | 310.30 | 310.30 | 309.33 | - |
| 05 mar 2024 | 308.10 | 308.10 | 307.20 | 307.20 | 306.24 | - |
| 04 mar 2024 | 309.40 | 309.40 | 308.00 | 308.00 | 307.04 | - |
| 01 mar 2024 | 306.60 | 306.60 | 306.30 | 306.30 | 305.34 | - |
| 29 feb 2024 | 307.90 | 307.90 | 307.90 | 307.90 | 306.94 | - |
| 28 feb 2024 | 303.60 | 304.50 | 303.60 | 304.50 | 303.55 | - |
| 27 feb 2024 | 302.70 | 302.70 | 301.40 | 301.40 | 300.46 | - |
| 26 feb 2024 | 304.10 | 305.50 | 304.10 | 305.50 | 304.55 | - |
| 23 feb 2024 | 305.60 | 307.20 | 305.60 | 307.20 | 306.24 | - |
| 22 feb 2024 | 301.80 | 305.30 | 301.80 | 305.30 | 304.35 | 12 |
| 21 feb 2024 | 297.60 | 300.60 | 297.60 | 300.60 | 299.66 | - |
| 20 feb 2024 | 294.60 | 299.50 | 292.80 | 299.50 | 298.56 | 12 |
| 19 feb 2024 | 297.60 | 297.60 | 295.00 | 295.00 | 294.08 | - |
| 16 feb 2024 | 302.10 | 302.10 | 299.60 | 299.60 | 298.66 | - |
| 15 feb 2024 | 298.10 | 299.60 | 298.10 | 299.60 | 298.66 | - |
| 14 feb 2024 | 299.00 | 299.00 | 296.60 | 296.60 | 295.67 | - |
| 13 feb 2024 | 297.00 | 297.00 | 296.60 | 296.60 | 295.67 | - |
| 12 feb 2024 | 305.90 | 305.90 | 297.90 | 297.90 | 296.97 | - |
| 09 feb 2024 | 304.00 | 304.00 | 304.00 | 304.00 | 303.05 | - |
| 08 feb 2024 | 304.50 | 304.50 | 304.50 | 304.50 | 303.55 | - |
| 07 feb 2024 | 301.90 | 304.20 | 301.90 | 304.20 | 303.25 | - |
| 06 feb 2024 | 302.60 | 302.60 | 302.60 | 302.60 | 301.65 | - |
| 05 feb 2024 | 303.30 | 303.30 | 302.50 | 302.50 | 301.55 | - |
| 02 feb 2024 | 301.40 | 303.60 | 301.40 | 303.60 | 302.65 | - |
| 01 feb 2024 | 297.00 | 297.80 | 297.00 | 297.80 | 296.87 | - |
| 31 ene 2024 | 300.80 | 300.80 | 298.50 | 298.50 | 297.57 | - |
| 30 ene 2024 | 301.20 | 301.30 | 301.20 | 301.30 | 300.36 | - |
| 29 ene 2024 | 301.30 | 302.80 | 301.30 | 302.80 | 301.85 | - |
| 26 ene 2024 | 302.60 | 302.60 | 302.30 | 302.30 | 301.36 | - |
| 25 ene 2024 | 301.30 | 304.50 | 301.30 | 304.50 | 303.55 | - |
| 24 ene 2024 | 303.70 | 303.70 | 301.80 | 301.80 | 300.86 | - |
| 23 ene 2024 | 298.10 | 301.20 | 298.10 | 301.20 | 300.26 | - |
| 22 ene 2024 | 300.70 | 300.70 | 300.30 | 300.30 | 299.36 | - |
| 19 ene 2024 | 295.80 | 298.80 | 295.80 | 298.80 | 297.87 | - |
| 18 ene 2024 | 291.40 | 292.60 | 291.40 | 292.60 | 291.69 | - |
| 17 ene 2024 | 288.10 | 292.40 | 288.10 | 292.40 | 291.49 | - |
| 16 ene 2024 | 286.50 | 290.00 | 286.50 | 290.00 | 289.09 | - |
| 15 ene 2024 | 289.10 | 289.10 | 288.40 | 288.40 | 287.50 | - |
| 12 ene 2024 | 286.00 | 286.90 | 286.00 | 286.90 | 286.00 | - |
| *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.