Metro Inc. (MTRAF)

OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

53.49

-0.19

(-0.35%)

Al cierre: 03:50PM EDT

Periodo de tiempo:

01 jun 2023 - 01 jun 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
31 may 2024	53.66	53.66	53.40	53.49	53.49	78,200
30 may 2024	53.68	53.68	53.68	53.68	53.68	5,900
29 may 2024	53.68	53.68	53.68	53.68	53.68	6,200
28 may 2024	53.54	53.61	53.54	53.57	53.57	9,500
24 may 2024	54.37	54.37	54.37	54.37	54.37	100
23 may 2024	54.09	54.22	54.09	54.13	54.13	71,400
22 may 2024	54.18	54.18	54.18	54.18	54.18	49,900
21 may 2024	54.31	54.31	54.18	54.18	54.18	7,100
20 may 2024	54.25	54.25	54.25	54.25	54.25	-
17 may 2024	54.29	54.29	54.25	54.25	54.25	27,100
16 may 2024	54.65	54.65	54.63	54.63	54.63	4,500
15 may 2024	53.86	53.86	53.86	53.86	53.86	47,800
14 may 2024	53.95	53.95	53.71	53.86	53.86	16,900
14 may 2024	0.245 Dividendo
13 may 2024	53.27	53.27	53.27	53.27	53.03	-
10 may 2024	53.27	53.27	53.27	53.27	53.03	31,100
09 may 2024	53.27	53.27	53.27	53.27	53.03	5,000
08 may 2024	53.27	53.27	53.27	53.27	53.03	14,600
07 may 2024	53.27	53.27	53.27	53.27	53.03	33,600
06 may 2024	52.49	52.49	52.49	52.49	52.25	12,500
03 may 2024	52.49	52.49	52.49	52.49	52.25	17,600
02 may 2024	52.34	52.34	52.34	52.34	52.10	1,200
01 may 2024	51.79	51.79	51.79	51.79	51.55	-
30 abr 2024	51.79	51.79	51.79	51.79	51.55	18,800
29 abr 2024	51.79	51.79	51.79	51.79	51.55	300
26 abr 2024	52.22	52.42	52.22	52.42	52.18	300
25 abr 2024	51.09	51.50	51.09	51.50	51.26	500
24 abr 2024	51.86	51.86	51.86	51.86	51.62	2,000
23 abr 2024	50.75	50.75	50.75	50.75	50.52	30,400
22 abr 2024	50.84	50.84	50.75	50.75	50.52	58,700
19 abr 2024	50.97	50.97	50.97	50.97	50.74	-
18 abr 2024	50.97	50.97	50.97	50.97	50.74	6,500
17 abr 2024	50.97	50.97	50.97	50.97	50.74	12,600
16 abr 2024	50.75	50.97	50.75	50.97	50.74	20,700
15 abr 2024	51.38	51.38	51.38	51.38	51.14	6,300
12 abr 2024	51.30	51.30	51.30	51.30	51.06	15,100
11 abr 2024	51.71	51.71	51.71	51.71	51.47	4,800
10 abr 2024	52.54	52.54	52.54	52.54	52.30	2,700
09 abr 2024	52.52	52.54	52.52	52.54	52.30	29,100
08 abr 2024	52.70	52.70	52.70	52.70	52.46	15,400
05 abr 2024	52.19	52.19	52.19	52.19	51.95	14,300
04 abr 2024	52.66	52.66	51.85	51.85	51.61	31,800
03 abr 2024	52.77	52.77	52.73	52.73	52.49	22,900
02 abr 2024	52.83	52.83	52.83	52.83	52.59	14,500
01 abr 2024	53.60	53.60	53.60	53.60	53.35	24,300
28 mar 2024	53.85	53.85	53.85	53.85	53.60	5,900
27 mar 2024	53.80	53.85	53.64	53.85	53.60	23,500
26 mar 2024	53.80	53.86	53.80	53.86	53.61	21,300
25 mar 2024	53.44	53.51	53.44	53.51	53.26	28,400
22 mar 2024	53.34	53.34	53.27	53.27	53.03	21,400
21 mar 2024	53.82	53.82	53.79	53.79	53.54	28,700
20 mar 2024	54.09	54.09	54.09	54.09	53.84	18,600
19 mar 2024	54.09	54.09	54.09	54.09	53.84	27,300
18 mar 2024	54.62	54.62	54.62	54.62	54.37	25,400
15 mar 2024	54.74	54.74	54.74	54.74	54.49	-
14 mar 2024	54.74	54.74	54.74	54.74	54.49	33,700
13 mar 2024	54.72	54.72	54.72	54.72	54.47	40,600
12 mar 2024	54.72	54.72	54.72	54.72	54.47	24,400
11 mar 2024	54.72	54.72	54.72	54.72	54.47	8,700
08 mar 2024	55.29	55.49	55.29	55.49	55.23	100,800
07 mar 2024	54.23	54.23	54.23	54.23	53.98	15,600
06 mar 2024	54.07	54.23	54.07	54.23	53.98	4,100
05 mar 2024	53.75	53.75	53.75	53.75	53.50	43,500
04 mar 2024	53.73	53.75	53.73	53.75	53.50	15,900
01 mar 2024	54.05	54.05	54.05	54.05	53.80	19,000
29 feb 2024	54.01	54.01	54.01	54.01	53.76	64,000
28 feb 2024	54.01	54.01	54.01	54.01	53.76	33,100
27 feb 2024	54.01	54.01	54.01	54.01	53.76	27,600
26 feb 2024	54.65	54.65	54.01	54.01	53.76	700
23 feb 2024	54.12	54.40	54.06	54.40	54.15	36,500
22 feb 2024	53.27	53.78	53.27	53.78	53.53	4,000
21 feb 2024	52.59	52.59	52.59	52.59	52.35	6,800
20 feb 2024	52.59	52.59	52.59	52.59	52.35	12,900
16 feb 2024	52.59	52.59	52.59	52.59	52.35	22,700
15 feb 2024	51.76	52.52	51.76	52.48	52.24	41,300
14 feb 2024	51.14	51.62	51.14	51.62	51.38	51,800
13 feb 2024	51.40	51.40	51.40	51.40	51.16	-
12 feb 2024	51.40	51.40	51.40	51.40	51.16	8,700
09 feb 2024	51.40	51.40	51.40	51.40	51.16	5,800
08 feb 2024	51.72	51.72	51.72	51.72	51.48	13,600
07 feb 2024	52.16	52.16	52.16	52.16	51.92	18,800
06 feb 2024	51.96	51.96	51.96	51.96	51.72	33,600
05 feb 2024	51.75	51.75	51.75	51.75	51.51	91,200
02 feb 2024	52.62	52.62	52.62	52.62	52.38	25,500
01 feb 2024	52.82	52.82	52.82	52.82	52.58	15,500
31 ene 2024	52.49	52.85	52.49	52.82	52.58	65,700
30 ene 2024	51.96	52.83	51.77	52.38	52.14	600
29 ene 2024	52.00	52.00	52.00	52.00	51.76	66,200
26 ene 2024	52.00	52.00	52.00	52.00	51.76	100
25 ene 2024	52.00	52.00	52.00	52.00	51.76	-
24 ene 2024	52.00	52.00	52.00	52.00	51.76	-
23 ene 2024	52.00	52.00	52.00	52.00	51.76	-
22 ene 2024	52.00	52.00	52.00	52.00	51.76	200
19 ene 2024	50.99	50.99	50.99	50.99	50.76	-
18 ene 2024	51.10	51.46	50.99	50.99	50.76	400
17 ene 2024	51.07	51.07	51.07	51.07	50.84	1,100
16 ene 2024	50.54	51.07	50.54	51.07	50.84	1,900
12 ene 2024	51.28	51.28	51.28	51.28	51.04	900
11 ene 2024	51.06	51.26	51.06	51.26	51.02	700
10 ene 2024	51.17	51.17	51.17	51.17	50.93	-
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...

S&P 5005,277.51+42.03(+0.80%)

Dow Jones38,686.32+574.84(+1.51%)

Nasdaq16,735.02-2.06(-0.01%)

Russell 20002,070.13+13.53(+0.66%)

Petróleo77.18-0.73(-0.94%)

Oro2,347.70-18.80(-0.79%)

Metro Inc. (MTRAF)

S&P 500
5,277.51
+42.03(+0.80%)

Dow Jones
38,686.32
+574.84(+1.51%)

Nasdaq
16,735.02
-2.06(-0.01%)

Russell 2000
2,070.13
+13.53(+0.66%)

Petróleo
77.18
-0.73(-0.94%)

Oro
2,347.70
-18.80(-0.79%)