U.S. markets close in 44 minutes

Mechel PAO (MTL)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
2.6300-0.1400 (-5.05%)
A partir del 03:14PM EST. Mercado abierto.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 de ene. de 20222.79002.78002.61002.63002.6300203,228
27 de ene. de 20222.80002.89002.76002.77002.7700469,800
26 de ene. de 20222.69002.70002.49002.51002.5100256,400
25 de ene. de 20222.53002.65002.49002.63002.6300179,300
24 de ene. de 20222.56002.62002.46002.62002.6200358,200
21 de ene. de 20222.94002.97002.85002.87002.8700208,900
20 de ene. de 20223.07003.07002.87002.88002.8800253,100
19 de ene. de 20223.11003.12003.03003.11003.1100210,700
18 de ene. de 20222.81002.89002.77002.83002.8300370,500
14 de ene. de 20223.18003.25003.08003.16003.1600218,000
13 de ene. de 20223.38003.40003.22003.23003.2300166,800
12 de ene. de 20223.45003.51003.40003.51003.5100154,100
11 de ene. de 20223.34003.40003.31003.38003.3800115,500
10 de ene. de 20223.30003.34003.24003.29003.2900116,600
07 de ene. de 20223.25003.30003.21003.28003.280045,900
06 de ene. de 20223.18003.24003.12003.23003.230093,500
05 de ene. de 20223.26003.38003.16003.16003.1600239,500
04 de ene. de 20223.39003.39003.24003.26003.260063,900
03 de ene. de 20223.35003.38003.31003.35003.3500102,200
31 de dic. de 20213.19003.21003.04003.18003.1800335,900
30 de dic. de 20213.19003.29003.16003.18003.1800101,400
29 de dic. de 20213.24003.24003.18003.19003.190088,700
28 de dic. de 20213.32003.37003.27003.30003.300097,600
27 de dic. de 20213.28003.30003.15003.30003.3000220,400
23 de dic. de 20213.18003.19003.11003.13003.1300208,600
22 de dic. de 20213.29003.32003.14003.19003.1900324,300
21 de dic. de 20213.20003.28003.10003.10003.1000455,100
20 de dic. de 20212.97003.00002.91002.96002.9600178,100
17 de dic. de 20213.11003.16003.02003.04003.0400421,900
16 de dic. de 20213.06003.21003.00003.11003.11001,295,400
15 de dic. de 20212.63002.70002.56002.66002.6600330,600
14 de dic. de 20212.58002.62002.52002.58002.5800180,000
13 de dic. de 20212.55002.65002.50002.60002.6000321,700
10 de dic. de 20212.69002.73002.63002.72002.7200183,800
09 de dic. de 20212.77002.79002.70002.72002.7200111,700
08 de dic. de 20212.86002.87002.73002.79002.7900189,000
07 de dic. de 20212.90003.03002.89002.98002.9800191,800
06 de dic. de 20212.94002.95002.87002.89002.8900181,400
03 de dic. de 20213.03003.05002.90002.97002.9700327,100
02 de dic. de 20212.97003.04002.97003.02003.020091,100
01 de dic. de 20212.96003.04002.90002.91002.9100161,200
30 de nov. de 20212.90002.91002.79002.87002.8700199,300
29 de nov. de 20213.04003.06002.97003.00003.0000141,900
26 de nov. de 20212.94003.00002.87002.94002.9400308,500
24 de nov. de 20213.20003.28003.18003.23003.2300131,500
23 de nov. de 20213.15003.25003.14003.19003.1900559,300
22 de nov. de 20213.00003.10002.97003.00003.0000532,700
19 de nov. de 20213.26003.30003.12003.16003.1600438,200
18 de nov. de 20213.63003.70003.33003.34003.3400900,800
17 de nov. de 20214.01004.02003.94003.97003.9700230,500
16 de nov. de 20214.04004.12003.96004.07004.0700366,100
15 de nov. de 20214.00004.06003.86003.93003.9300506,900
12 de nov. de 20213.91003.98003.87003.95003.9500159,100
11 de nov. de 20214.02004.15004.00004.11004.1100337,800
10 de nov. de 20214.04004.08003.90003.93003.9300387,800
09 de nov. de 20214.12004.16004.06004.12004.1200259,600
08 de nov. de 20213.98004.07003.98004.05004.0500360,200
05 de nov. de 20213.86003.94003.85003.89003.8900238,900
04 de nov. de 20214.10004.10003.90003.93003.9300170,000
03 de nov. de 20213.97004.06003.96004.04004.0400432,000
02 de nov. de 20214.14004.16003.93003.95003.9500524,600
01 de nov. de 20214.28004.29004.11004.13004.1300514,600
29 de oct. de 20214.10004.22004.03004.20004.2000435,200
28 de oct. de 20214.07004.21004.03004.15004.1500428,700
27 de oct. de 20214.35004.35004.08004.11004.1100902,300
26 de oct. de 20214.58004.70004.55004.63004.6300470,700
25 de oct. de 20214.57004.63004.42004.47004.4700236,100
22 de oct. de 20214.54004.59004.51004.55004.5500231,600
21 de oct. de 20214.55004.55004.36004.44004.4400348,900
20 de oct. de 20214.76004.77004.56004.62004.6200389,200
19 de oct. de 20214.90004.95004.80004.93004.9300404,400
18 de oct. de 20214.64004.84004.62004.83004.8300645,400
15 de oct. de 20214.55004.58004.48004.49004.4900172,900
14 de oct. de 20214.54004.59004.50004.57004.5700155,000
13 de oct. de 20214.48004.49004.40004.43004.4300178,100
12 de oct. de 20214.52004.59004.40004.48004.4800364,700
11 de oct. de 20214.30004.53004.30004.45004.4500387,000
08 de oct. de 20214.10004.16004.07004.11004.1100305,700
07 de oct. de 20214.14004.19004.10004.16004.1600300,300
06 de oct. de 20213.98004.06003.89004.03004.0300555,600
05 de oct. de 20214.15004.23004.07004.09004.0900741,200
04 de oct. de 20214.18004.34004.18004.22004.2200548,800
01 de oct. de 20214.07004.13004.00004.06004.0600230,300
30 de sep. de 20214.05004.19004.00004.06004.0600534,400
29 de sep. de 20213.95003.95003.83003.86003.8600254,000
28 de sep. de 20214.02004.06003.88003.98003.9800314,400
27 de sep. de 20213.98004.14003.98004.09004.0900457,400
24 de sep. de 20213.76003.84003.71003.81003.8100258,200
23 de sep. de 20213.92004.00003.83003.84003.8400418,300
22 de sep. de 20213.83004.04003.80003.90003.9000930,500
21 de sep. de 20213.54003.63003.42003.52003.5200588,100
20 de sep. de 20213.54003.62003.47003.50003.5000871,500
17 de sep. de 20214.21004.21003.86003.86003.8600946,400
16 de sep. de 20214.32004.37004.18004.23004.2300670,700
15 de sep. de 20214.28004.55004.11004.55004.55001,296,200
14 de sep. de 20214.45004.47004.05004.13004.13001,126,800
13 de sep. de 20214.35004.74004.31004.49004.49001,350,300
10 de sep. de 20214.32004.47004.22004.29004.2900831,300
09 de sep. de 20214.13004.51004.03004.33004.33001,506,600
08 de sep. de 20214.26004.55004.15004.43004.43003,414,400
*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...