Yahoo

Correo

U.S. markets open in 1 hour 21 minutes

F S&P 500
5,205.75
-7.00(-0.13%)
F Dow Jones
39,128.00
-67.00(-0.17%)
F Nasdaq
18,157.50
-29.00(-0.16%)
E-mini Russell 2000 Index Futur
2,060.80
-4.00(-0.19%)
Petróleo
79.55
+0.56(+0.71%)
Oro
2,322.40
+0.10(+0.00%)

Metals Acquisition Limited (MTAL)

NYSE - NYSE Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

12.98

+0.01

(+0.08%)

Al cierre: 04:00PM EDT

Periodo de tiempo:

09 may 2023 - 09 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
08 may 2024	12.97	13.19	12.56	12.98	12.98	160,900
07 may 2024	12.50	13.20	12.50	12.97	12.97	316,200
06 may 2024	12.51	13.03	11.52	12.44	12.44	979,100
03 may 2024	12.97	13.17	12.62	12.85	12.85	120,300
02 may 2024	13.17	13.40	12.98	13.01	13.01	181,200
01 may 2024	12.95	13.82	12.94	13.30	13.30	492,100
30 abr 2024	13.27	13.77	12.85	13.42	13.42	1,728,800
29 abr 2024	13.87	13.97	12.94	13.30	13.30	561,900
26 abr 2024	13.48	14.10	13.30	13.89	13.89	934,900
25 abr 2024	13.43	13.48	13.10	13.48	13.48	184,200
24 abr 2024	13.35	13.44	12.90	13.22	13.22	477,000
23 abr 2024	13.20	13.63	12.81	13.15	13.15	678,500
22 abr 2024	12.90	13.33	12.61	13.22	13.22	840,800
19 abr 2024	13.05	13.05	12.60	12.84	12.84	246,000
18 abr 2024	13.27	13.27	12.78	13.00	13.00	109,900
17 abr 2024	13.55	13.55	12.88	13.12	13.12	72,600
16 abr 2024	13.55	13.69	13.11	13.50	13.50	126,100
15 abr 2024	13.68	13.99	13.45	13.55	13.55	149,700
12 abr 2024	13.69	13.93	13.39	13.51	13.51	23,800
11 abr 2024	13.60	13.60	13.31	13.50	13.50	128,300
10 abr 2024	13.51	13.63	13.36	13.50	13.50	21,300
09 abr 2024	13.84	14.11	13.03	13.50	13.50	117,500
08 abr 2024	13.70	13.92	13.15	13.50	13.50	115,100
05 abr 2024	13.50	13.60	13.21	13.46	13.46	49,700
04 abr 2024	13.41	13.91	12.91	13.50	13.50	304,000
03 abr 2024	13.03	13.34	12.83	13.11	13.11	96,800
02 abr 2024	13.10	13.49	12.75	13.00	13.00	43,600
01 abr 2024	13.20	13.37	12.77	13.00	13.00	10,600
28 mar 2024	12.67	13.05	12.64	12.85	12.85	15,800
27 mar 2024	12.81	13.10	12.81	12.92	12.92	6,100
26 mar 2024	13.08	13.25	12.75	12.97	12.97	34,700
25 mar 2024	12.81	13.25	12.81	13.00	13.00	127,700
22 mar 2024	13.00	13.45	12.75	13.00	13.00	188,400
21 mar 2024	13.28	13.44	12.58	13.17	13.17	198,900
20 mar 2024	13.00	13.35	12.95	13.25	13.25	59,000
19 mar 2024	13.00	13.42	12.49	13.06	13.06	70,000
18 mar 2024	13.00	13.20	12.65	13.05	13.05	129,400
15 mar 2024	12.70	13.65	12.70	13.09	13.09	145,900
14 mar 2024	12.50	13.45	12.50	12.65	12.65	34,200
13 mar 2024	12.01	12.72	12.01	12.50	12.50	140,600
12 mar 2024	11.90	12.29	11.90	12.21	12.21	11,200
11 mar 2024	11.83	12.48	11.81	12.01	12.01	12,700
08 mar 2024	12.50	12.70	12.00	12.27	12.27	56,200
07 mar 2024	12.33	12.70	12.30	12.64	12.64	29,000
06 mar 2024	12.34	12.40	11.95	12.21	12.21	1,400
05 mar 2024	12.07	12.07	12.07	12.07	12.07	400
04 mar 2024	12.20	12.20	11.90	11.90	11.90	5,500
01 mar 2024	11.80	12.30	11.80	12.30	12.30	3,900
29 feb 2024	12.17	12.17	11.87	11.87	11.87	500
28 feb 2024	11.20	11.95	11.20	11.90	11.90	2,300
27 feb 2024	11.34	12.25	11.34	12.20	12.20	4,000
26 feb 2024	12.28	12.40	11.48	11.73	11.73	7,100
23 feb 2024	12.40	12.40	12.09	12.09	12.09	5,500
22 feb 2024	12.50	12.50	12.20	12.20	12.20	300
21 feb 2024	12.70	12.70	12.45	12.45	12.45	11,600
20 feb 2024	12.44	12.84	12.35	12.60	12.60	37,400
16 feb 2024	12.20	12.20	12.20	12.20	12.20	400
15 feb 2024	11.62	12.20	11.62	12.20	12.20	5,300
14 feb 2024	12.20	12.20	11.91	11.91	11.91	700
13 feb 2024	12.25	12.25	11.83	12.20	12.20	9,500
12 feb 2024	11.76	12.24	11.76	12.23	12.23	2,800
09 feb 2024	11.71	12.57	11.71	12.00	12.00	40,900
08 feb 2024	13.00	13.00	12.47	12.63	12.63	17,600
07 feb 2024	12.80	13.06	12.39	13.00	13.00	30,800
06 feb 2024	12.80	12.80	12.53	12.80	12.80	35,400
05 feb 2024	12.70	13.00	12.60	12.84	12.84	69,700
02 feb 2024	12.70	13.00	12.70	12.75	12.75	15,200
01 feb 2024	13.00	13.00	12.61	12.80	12.80	7,700
31 ene 2024	12.49	13.47	12.30	13.00	13.00	17,300
30 ene 2024	12.59	12.59	12.05	12.50	12.50	6,100
29 ene 2024	12.31	12.49	12.31	12.49	12.49	1,900
26 ene 2024	12.52	12.70	11.86	12.46	12.46	13,000
25 ene 2024	12.50	12.99	12.47	12.47	12.47	8,500
24 ene 2024	12.36	13.11	12.05	12.47	12.47	20,900
23 ene 2024	12.00	12.33	12.00	12.15	12.15	12,500
22 ene 2024	12.07	12.07	11.90	11.99	11.99	9,200
19 ene 2024	12.06	12.06	11.80	11.80	11.80	5,200
18 ene 2024	11.73	12.35	11.49	12.00	12.00	15,900
17 ene 2024	11.40	11.50	11.20	11.45	11.45	14,200
16 ene 2024	11.36	11.40	11.25	11.39	11.39	3,200
12 ene 2024	11.18	11.25	11.00	11.20	11.20	5,700
11 ene 2024	10.67	11.15	10.65	11.07	11.07	10,800
10 ene 2024	10.83	11.18	10.75	11.18	11.18	8,400
09 ene 2024	11.02	11.24	10.58	10.58	10.58	1,500
08 ene 2024	11.00	11.00	11.00	11.00	11.00	300
05 ene 2024	10.78	11.09	10.78	11.00	11.00	3,600
04 ene 2024	11.53	11.53	10.58	11.15	11.15	6,600
03 ene 2024	11.41	11.70	11.00	11.35	11.35	3,900
02 ene 2024	12.45	12.45	11.46	11.75	11.75	10,900
29 dic 2023	11.47	12.36	11.19	12.36	12.36	57,000
28 dic 2023	11.10	11.15	11.00	11.15	11.15	17,100
27 dic 2023	11.00	11.20	11.00	11.20	11.20	29,400
26 dic 2023	10.94	11.20	10.80	11.20	11.20	14,500
22 dic 2023	10.85	10.94	10.70	10.94	10.94	8,200
21 dic 2023	10.60	10.91	10.60	10.86	10.86	11,900
20 dic 2023	10.45	10.80	10.33	10.80	10.80	1,000
19 dic 2023	10.84	10.84	10.44	10.50	10.50	8,300
18 dic 2023	11.28	11.28	10.42	11.20	11.20	2,800
15 dic 2023	10.00	10.87	9.96	10.87	10.87	38,700
14 dic 2023	10.00	10.00	9.77	9.99	9.99	45,300
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...

F S&P 5005,205.75-7.00(-0.13%)

F Dow Jones39,128.00-67.00(-0.17%)

F Nasdaq18,157.50-29.00(-0.16%)

E-mini Russell 2000 Index Futur2,060.80-4.00(-0.19%)

Petróleo79.55+0.56(+0.71%)

Oro2,322.40+0.10(+0.00%)

Metals Acquisition Limited (MTAL)

F S&P 500
5,205.75
-7.00(-0.13%)

F Dow Jones
39,128.00
-67.00(-0.17%)

F Nasdaq
18,157.50
-29.00(-0.16%)

E-mini Russell 2000 Index Futur
2,060.80
-4.00(-0.19%)

Petróleo
79.55
+0.56(+0.71%)

Oro
2,322.40
+0.10(+0.00%)