Motorola Solutions, Inc. (MSI.BA)
Buenos Aires - Buenos Aires Precio retrasado. Divisa en ARS.
Añadir a la lista de seguimiento
Al cierre: 03:52PM ART
Periodo de tiempo:
30 abr 2023 - 30 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en ARSDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 30 abr 2024 | 18,888.00 | 18,902.00 | 18,681.50 | 18,692.00 | 18,692.00 | 18 |
| 29 abr 2024 | 18,850.00 | 18,943.50 | 18,850.00 | 18,925.50 | 18,925.50 | 9 |
| 26 abr 2024 | 18,959.00 | 18,976.50 | 18,832.50 | 18,892.00 | 18,892.00 | 19 |
| 25 abr 2024 | 18,552.00 | 18,952.50 | 18,552.00 | 18,952.50 | 18,952.50 | 24 |
| 24 abr 2024 | 18,171.00 | 18,297.00 | 18,171.00 | 18,212.00 | 18,212.00 | 61 |
| 23 abr 2024 | 18,307.00 | 18,419.00 | 18,270.00 | 18,270.00 | 18,270.00 | 34 |
| 22 abr 2024 | 18,084.00 | 18,362.50 | 18,084.00 | 18,336.50 | 18,336.50 | 46 |
| 19 abr 2024 | 18,130.00 | 18,136.50 | 17,972.00 | 18,136.50 | 18,136.50 | 31 |
| 18 abr 2024 | 18,138.00 | 18,138.00 | 17,911.50 | 18,123.50 | 18,123.50 | 104 |
| 17 abr 2024 | 18,334.50 | 18,334.50 | 18,019.00 | 18,021.50 | 18,021.50 | 1,127 |
| 16 abr 2024 | 18,322.00 | 18,364.00 | 18,320.00 | 18,320.00 | 18,320.00 | 10 |
| 15 abr 2024 | 18,061.00 | 18,301.50 | 18,043.50 | 18,133.00 | 18,133.00 | 48 |
| 12 abr 2024 | 18,198.50 | 18,198.50 | 18,044.50 | 18,044.50 | 18,044.50 | 24 |
| 11 abr 2024 | 18,346.00 | 18,434.50 | 18,343.50 | 18,434.50 | 18,434.50 | 272 |
| 10 abr 2024 | 18,161.50 | 18,205.00 | 18,026.50 | 18,205.00 | 18,205.00 | 123 |
| 09 abr 2024 | 18,052.00 | 18,391.50 | 18,017.00 | 18,391.50 | 18,391.50 | 15 |
| 08 abr 2024 | 18,382.50 | 18,382.50 | 18,164.50 | 18,237.50 | 18,237.50 | 63 |
| 05 abr 2024 | 18,039.00 | 18,409.00 | 18,039.00 | 18,409.00 | 18,409.00 | 17 |
| 04 abr 2024 | 18,920.00 | 19,087.50 | 18,455.50 | 18,455.50 | 18,455.50 | 1,951 |
| 03 abr 2024 | 18,985.50 | 19,085.50 | 18,721.50 | 18,722.00 | 18,722.00 | 44 |
| 27 mar 2024 | 19,156.50 | 19,156.50 | 19,035.00 | 19,035.00 | 19,035.00 | 17 |
| 26 mar 2024 | 18,817.00 | 19,283.00 | 18,817.00 | 19,075.50 | 19,075.50 | 33 |
| 25 mar 2024 | 18,971.00 | 19,082.50 | 18,853.00 | 18,900.00 | 18,900.00 | 67 |
| 22 mar 2024 | 19,200.00 | 19,200.00 | 19,173.00 | 19,192.00 | 19,192.00 | 8 |
| 21 mar 2024 | 18,900.00 | 19,245.00 | 18,900.00 | 19,233.00 | 19,233.00 | 310 |
| 20 mar 2024 | 18,748.50 | 18,905.00 | 18,748.50 | 18,836.00 | 18,836.00 | 20 |
| 19 mar 2024 | 18,478.00 | 18,770.00 | 18,441.50 | 18,770.00 | 18,770.00 | 45 |
| 18 mar 2024 | 18,480.00 | 18,480.00 | 18,480.00 | 18,480.00 | 18,480.00 | 4 |
| 15 mar 2024 | 17,985.00 | 18,322.00 | 17,985.00 | 18,322.00 | 18,322.00 | 28 |
| 14 mar 2024 | 18,200.00 | 18,235.00 | 18,008.00 | 18,140.00 | 18,140.00 | 115 |
| 14 mar 2024 | 0.049 Dividendo | |||||
| 13 mar 2024 | 18,598.00 | 18,710.50 | 18,080.00 | 18,097.00 | 18,096.95 | 238 |
| 12 mar 2024 | 17,888.00 | 18,747.00 | 17,888.00 | 18,109.50 | 18,109.45 | 339 |
| 11 mar 2024 | 17,464.00 | 17,464.00 | 17,200.00 | 17,200.00 | 17,199.95 | 14 |
| 08 mar 2024 | 17,455.50 | 17,569.50 | 17,338.00 | 17,514.00 | 17,513.95 | 54 |
| 07 mar 2024 | 17,132.00 | 17,431.50 | 17,132.00 | 17,280.00 | 17,279.95 | 11 |
| 06 mar 2024 | 17,239.50 | 17,476.00 | 17,166.00 | 17,166.00 | 17,165.95 | 118 |
| 05 mar 2024 | 17,583.00 | 17,630.00 | 17,310.00 | 17,310.00 | 17,309.95 | 66 |
| 04 mar 2024 | 18,398.50 | 18,398.50 | 17,614.00 | 17,887.50 | 17,887.45 | 870 |
| 01 mar 2024 | 17,853.50 | 18,281.50 | 17,836.00 | 18,117.00 | 18,116.95 | 50 |
| 29 feb 2024 | 17,582.00 | 18,000.00 | 17,549.50 | 17,668.50 | 17,668.45 | 37 |
| 28 feb 2024 | 17,936.50 | 17,936.50 | 17,670.00 | 17,792.00 | 17,791.95 | 16 |
| 27 feb 2024 | 17,783.00 | 17,920.00 | 17,757.00 | 17,863.00 | 17,862.95 | 111 |
| 26 feb 2024 | 18,705.50 | 18,705.50 | 17,978.50 | 17,978.50 | 17,978.45 | 66 |
| 23 feb 2024 | 18,260.00 | 18,500.00 | 17,946.00 | 18,474.50 | 18,474.45 | 835 |
| 22 feb 2024 | 18,069.00 | 18,256.50 | 17,900.00 | 18,256.50 | 18,256.45 | 107 |
| 21 feb 2024 | 18,405.50 | 18,405.50 | 18,000.00 | 18,107.00 | 18,106.95 | 236 |
| 20 feb 2024 | 17,400.00 | 18,529.00 | 17,400.00 | 18,426.50 | 18,426.45 | 154 |
| 19 feb 2024 | 16,598.50 | 16,728.00 | 16,598.50 | 16,728.00 | 16,727.96 | 4 |
| 16 feb 2024 | 19,000.00 | 19,000.00 | 17,467.50 | 17,472.00 | 17,471.95 | 111 |
| 15 feb 2024 | 18,613.00 | 19,167.00 | 18,613.00 | 18,770.00 | 18,769.95 | 63 |
| 14 feb 2024 | 19,283.50 | 19,283.50 | 18,611.50 | 18,613.00 | 18,612.95 | 27 |
| 09 feb 2024 | 20,448.00 | 20,817.00 | 19,956.00 | 20,370.00 | 20,369.95 | 404 |
| 08 feb 2024 | 20,802.50 | 20,802.50 | 20,411.00 | 20,504.00 | 20,503.95 | 322 |
| 07 feb 2024 | 20,991.00 | 20,991.00 | 20,739.50 | 20,802.50 | 20,802.44 | 128 |
| 06 feb 2024 | 20,783.00 | 20,783.00 | 20,336.50 | 20,415.00 | 20,414.95 | 96 |
| 05 feb 2024 | 20,827.50 | 21,114.00 | 20,729.50 | 20,907.00 | 20,906.94 | 355 |
| 02 feb 2024 | 21,063.00 | 21,400.00 | 21,000.00 | 21,190.00 | 21,189.94 | 445 |
| 01 feb 2024 | 19,691.00 | 20,907.50 | 19,691.00 | 20,834.00 | 20,833.94 | 1,773 |
| 31 ene 2024 | 20,712.50 | 20,712.50 | 19,817.50 | 20,077.50 | 20,077.45 | 124 |
| 30 ene 2024 | 20,900.00 | 20,900.00 | 20,546.50 | 20,683.00 | 20,682.95 | 47 |
| 29 ene 2024 | 19,815.00 | 20,788.00 | 19,797.50 | 20,546.50 | 20,546.45 | 67 |
| 26 ene 2024 | 20,000.00 | 20,625.00 | 20,000.00 | 20,158.00 | 20,157.95 | 32 |
| 25 ene 2024 | 21,078.00 | 21,959.50 | 20,758.00 | 20,976.00 | 20,975.94 | 418 |
| 24 ene 2024 | 20,875.00 | 21,394.50 | 20,875.00 | 21,078.50 | 21,078.44 | 126 |
| 23 ene 2024 | 21,500.00 | 21,997.00 | 21,100.00 | 21,155.50 | 21,155.44 | 249 |
| 22 ene 2024 | 21,600.00 | 21,600.00 | 20,876.50 | 21,499.50 | 21,499.44 | 87 |
| 19 ene 2024 | 20,500.00 | 21,552.00 | 20,500.00 | 21,475.50 | 21,475.44 | 538 |
| 18 ene 2024 | 20,400.00 | 20,911.50 | 20,101.00 | 20,594.00 | 20,593.95 | 198 |
| 17 ene 2024 | 18,900.00 | 20,404.50 | 18,000.50 | 20,324.00 | 20,323.95 | 260 |
| 16 ene 2024 | 18,368.00 | 19,322.50 | 18,368.00 | 18,898.00 | 18,897.95 | 483 |
| 15 ene 2024 | 17,000.00 | 17,500.00 | 16,990.00 | 17,500.00 | 17,499.95 | 18 |
| 12 ene 2024 | 17,600.00 | 17,600.00 | 17,315.50 | 17,400.00 | 17,399.95 | 301 |
| 11 ene 2024 | 18,700.00 | 18,700.00 | 18,400.00 | 18,450.00 | 18,449.95 | 31 |
| 10 ene 2024 | 18,780.00 | 18,945.00 | 18,247.00 | 18,700.00 | 18,699.95 | 103 |
| 09 ene 2024 | 19,195.00 | 19,195.00 | 18,425.00 | 18,425.00 | 18,424.95 | 97 |
| 08 ene 2024 | 17,430.00 | 18,700.00 | 17,003.00 | 18,439.50 | 18,439.45 | 97 |
| 05 ene 2024 | 17,500.00 | 17,500.00 | 16,700.00 | 17,483.00 | 17,482.95 | 177 |
| 04 ene 2024 | 15,900.50 | 17,149.50 | 15,900.50 | 17,148.50 | 17,148.45 | 93 |
| 03 ene 2024 | 15,592.00 | 16,199.00 | 15,592.00 | 15,952.50 | 15,952.46 | 10 |
| 02 ene 2024 | 15,450.00 | 15,450.00 | 15,102.00 | 15,288.50 | 15,288.46 | 31 |
| 29 dic 2023 | 14,514.00 | 15,330.50 | 14,514.00 | 15,330.50 | 15,330.46 | 154 |
| 28 dic 2023 | 13,800.00 | 14,764.00 | 13,800.00 | 14,660.00 | 14,659.96 | 110 |
| 27 dic 2023 | 13,478.00 | 13,939.00 | 13,477.50 | 13,700.00 | 13,699.96 | 50 |
| 26 dic 2023 | 14,686.00 | 14,686.00 | 13,814.00 | 14,000.00 | 13,999.96 | 463 |
| 22 dic 2023 | 14,720.00 | 14,871.50 | 14,408.00 | 14,609.00 | 14,608.96 | 60 |
| 21 dic 2023 | 14,725.00 | 14,812.00 | 14,469.00 | 14,812.00 | 14,811.96 | 152 |
| 20 dic 2023 | 14,900.00 | 14,920.00 | 14,560.00 | 14,560.00 | 14,559.96 | 49 |
| 19 dic 2023 | 14,640.50 | 15,250.00 | 14,640.50 | 14,827.00 | 14,826.96 | 73 |
| 18 dic 2023 | 15,000.00 | 15,307.00 | 14,750.00 | 14,766.50 | 14,766.46 | 143 |
| 15 dic 2023 | 15,700.00 | 15,917.50 | 15,271.00 | 15,271.00 | 15,270.96 | 250 |
| 14 dic 2023 | 15,863.00 | 15,950.00 | 15,601.50 | 15,950.00 | 15,949.96 | 651 |
| 14 dic 2023 | 0.049 Dividendo | |||||
| 13 dic 2023 | 17,500.00 | 17,500.00 | 16,110.00 | 16,403.50 | 16,403.41 | 29 |
| 12 dic 2023 | 16,303.50 | 17,146.50 | 16,303.50 | 17,146.50 | 17,146.40 | 55 |
| 11 dic 2023 | 16,226.00 | 16,910.50 | 15,808.00 | 16,326.50 | 16,326.41 | 148 |
| 07 dic 2023 | 14,879.50 | 15,999.00 | 14,879.50 | 15,956.50 | 15,956.41 | 260 |
| 06 dic 2023 | 14,404.00 | 15,082.00 | 14,404.00 | 15,034.50 | 15,034.42 | 44 |
| 05 dic 2023 | 13,786.00 | 14,899.00 | 13,786.00 | 14,487.00 | 14,486.92 | 62 |
| 04 dic 2023 | 13,502.50 | 15,152.50 | 13,500.00 | 14,425.00 | 14,424.92 | 471 |
| *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.