U.S. markets open in 3 hours 26 minutes
F S&P 500
5,566.00 +20.00 (+0.36%) F Dow Jones
39,584.00 +34.00 (+0.09%) F Nasdaq
20,127.75 +88.25 (+0.44%) E-mini Russell 2000 Index Futur
2,071.90 +11.80 (+0.57%) Petróleo
82.57 +0.83 (+1.02%) Oro
2,340.00 +3.40 (+0.15%)
Masco Corp (MSQ.MU)
Munich - Munich Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 08:04AM CEST. Mercado abierto.
Periodo de tiempo:
28 jun 2023 - 28 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 61.68 | 61.68 | 61.68 | 61.68 | 61.68 | 700 |
| 27 jun 2024 | 61.58 | 61.58 | 61.58 | 61.58 | 61.58 | - |
| 26 jun 2024 | 61.54 | 61.54 | 61.54 | 61.54 | 61.54 | - |
| 25 jun 2024 | 63.74 | 63.74 | 63.74 | 63.74 | 63.74 | - |
| 24 jun 2024 | 63.74 | 63.74 | 63.74 | 63.74 | 63.74 | - |
| 21 jun 2024 | 64.08 | 64.08 | 64.08 | 64.08 | 64.08 | - |
| 20 jun 2024 | 64.96 | 64.96 | 64.96 | 64.96 | 64.96 | - |
| 19 jun 2024 | 64.96 | 64.96 | 64.96 | 64.96 | 64.96 | - |
| 18 jun 2024 | 64.96 | 64.96 | 64.96 | 64.96 | 64.96 | - |
| 17 jun 2024 | 64.96 | 64.96 | 64.96 | 64.96 | 64.96 | - |
| 14 jun 2024 | 65.24 | 65.24 | 65.24 | 65.24 | 65.24 | - |
| 13 jun 2024 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | - |
| 12 jun 2024 | 62.26 | 62.26 | 62.26 | 62.26 | 62.26 | - |
| 11 jun 2024 | 61.92 | 61.92 | 61.92 | 61.92 | 61.92 | - |
| 10 jun 2024 | 61.74 | 61.74 | 61.74 | 61.74 | 61.74 | - |
| 07 jun 2024 | 62.04 | 62.04 | 62.04 | 62.04 | 62.04 | - |
| 06 jun 2024 | 62.34 | 62.34 | 62.34 | 62.34 | 62.34 | - |
| 05 jun 2024 | 62.34 | 62.34 | 62.34 | 62.34 | 62.34 | - |
| 04 jun 2024 | 63.34 | 63.34 | 63.34 | 63.34 | 63.34 | - |
| 03 jun 2024 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | - |
| 31 may 2024 | 62.78 | 62.78 | 62.78 | 62.78 | 62.78 | - |
| 30 may 2024 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | - |
| 29 may 2024 | 62.34 | 62.34 | 62.34 | 62.34 | 62.34 | - |
| 28 may 2024 | 63.88 | 63.88 | 63.88 | 63.88 | 63.88 | - |
| 27 may 2024 | 63.88 | 63.88 | 63.88 | 63.88 | 63.88 | - |
| 24 may 2024 | 63.88 | 63.88 | 63.88 | 63.88 | 63.88 | - |
| 23 may 2024 | 64.14 | 64.14 | 64.14 | 64.14 | 64.14 | - |
| 23 may 2024 | 0.29 Dividendo | |||||
| 22 may 2024 | 64.30 | 64.30 | 64.30 | 64.30 | 64.01 | - |
| 21 may 2024 | 64.30 | 64.30 | 64.30 | 64.30 | 64.01 | - |
| 20 may 2024 | 64.92 | 64.92 | 64.92 | 64.92 | 64.63 | - |
| 17 may 2024 | 65.16 | 65.16 | 65.16 | 65.16 | 64.87 | - |
| 16 may 2024 | 66.02 | 66.02 | 66.02 | 66.02 | 65.72 | - |
| 15 may 2024 | 66.02 | 66.02 | 66.02 | 66.02 | 65.72 | - |
| 14 may 2024 | 66.02 | 66.02 | 66.02 | 66.02 | 65.72 | - |
| 13 may 2024 | 66.78 | 66.78 | 66.78 | 66.78 | 66.48 | - |
| 10 may 2024 | 66.70 | 66.70 | 66.70 | 66.70 | 66.40 | - |
| 09 may 2024 | 65.42 | 65.42 | 65.42 | 65.42 | 65.12 | - |
| 08 may 2024 | 65.42 | 65.42 | 65.42 | 65.42 | 65.12 | - |
| 07 may 2024 | 64.92 | 64.92 | 64.92 | 64.92 | 64.63 | - |
| 06 may 2024 | 64.34 | 64.34 | 64.34 | 64.34 | 64.05 | - |
| 03 may 2024 | 64.34 | 64.34 | 64.34 | 64.34 | 64.05 | - |
| 02 may 2024 | 64.34 | 64.34 | 64.34 | 64.34 | 64.05 | - |
| 30 abr 2024 | 65.38 | 65.38 | 65.38 | 65.38 | 65.09 | - |
| 29 abr 2024 | 65.38 | 65.38 | 65.38 | 65.38 | 65.09 | - |
| 26 abr 2024 | 65.38 | 65.38 | 65.38 | 65.38 | 65.09 | - |
| 25 abr 2024 | 65.38 | 65.38 | 65.38 | 65.38 | 65.09 | - |
| 24 abr 2024 | 67.92 | 67.92 | 67.92 | 67.92 | 67.61 | - |
| 23 abr 2024 | 67.78 | 67.78 | 67.78 | 67.78 | 67.47 | - |
| 22 abr 2024 | 67.78 | 67.78 | 67.78 | 67.78 | 67.47 | - |
| 19 abr 2024 | 67.78 | 67.78 | 67.78 | 67.78 | 67.47 | - |
| 18 abr 2024 | 68.32 | 68.32 | 68.32 | 68.32 | 68.01 | - |
| 17 abr 2024 | 68.78 | 68.78 | 68.78 | 68.78 | 68.47 | - |
| 16 abr 2024 | 69.02 | 69.02 | 69.02 | 69.02 | 68.71 | - |
| 15 abr 2024 | 69.02 | 69.02 | 69.02 | 69.02 | 68.71 | - |
| 12 abr 2024 | 69.02 | 69.02 | 69.02 | 69.02 | 68.71 | - |
| 11 abr 2024 | 69.28 | 69.28 | 69.28 | 69.28 | 68.97 | - |
| 10 abr 2024 | 71.12 | 71.12 | 71.12 | 71.12 | 70.80 | - |
| 09 abr 2024 | 71.12 | 71.12 | 71.12 | 71.12 | 70.80 | - |
| 08 abr 2024 | 71.12 | 71.12 | 71.12 | 71.12 | 70.80 | - |
| 05 abr 2024 | 71.22 | 71.22 | 71.22 | 71.22 | 70.90 | - |
| 04 abr 2024 | 71.92 | 71.92 | 71.92 | 71.92 | 71.60 | - |
| 03 abr 2024 | 71.92 | 71.92 | 71.92 | 71.92 | 71.60 | - |
| 02 abr 2024 | 71.92 | 71.92 | 71.92 | 71.92 | 71.60 | - |
| 28 mar 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.18 | - |
| 27 mar 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.18 | - |
| 26 mar 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.18 | - |
| 25 mar 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 70.68 | - |
| 22 mar 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 71.68 | - |
| 21 mar 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.19 | - |
| 20 mar 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.19 | - |
| 19 mar 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 67.69 | - |
| 18 mar 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 67.69 | - |
| 15 mar 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 67.69 | - |
| 14 mar 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 68.69 | - |
| 13 mar 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 68.69 | - |
| 12 mar 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 68.69 | - |
| 11 mar 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 69.68 | - |
| 08 mar 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 69.68 | - |
| 07 mar 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 69.68 | - |
| 06 mar 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 70.68 | - |
| 05 mar 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 70.68 | - |
| 04 mar 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 70.68 | - |
| 01 mar 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 70.68 | - |
| 29 feb 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 69.68 | - |
| 28 feb 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 69.68 | - |
| 27 feb 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 68.69 | - |
| 26 feb 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.19 | - |
| 23 feb 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.19 | - |
| 22 feb 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.19 | - |
| 21 feb 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.19 | - |
| 21 feb 2024 | 0.29 Dividendo | |||||
| 20 feb 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 67.90 | - |
| 19 feb 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 67.90 | - |
| 16 feb 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 67.90 | - |
| 15 feb 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 67.90 | - |
| 14 feb 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 66.91 | - |
| 13 feb 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 66.91 | - |
| 12 feb 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 66.91 | - |
| 09 feb 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 66.91 | - |
| *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.