|
 Masco Corporation - [Ticker: MAS] |     | | Última Transacción | 31,413 | Hora de Cotización | 2018-12-04 - 00:00:00 | | Variación | --1.12 (+0.97%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 32,425 | Mínimo | 31,345 | | Volumen | 476.948 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 39,370 x 900 - 39,380 x 1.500 | Yield | | | Cierre Anterior | 32,530 | PER | 0,00% | | Apertura | 32,180 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para MAS desde 2000-01-01 hasta 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 25,19 | 1.650.100 | 25,37 | 24,75 | 25,25 | 00:00:00 | | 2000-01-04 | 24,56 | 1.631.800 | 25,06 | 23,25 | 24,37 | 00:00:00 | | 2000-01-05 | 23,44 | 1.023.800 | 24,62 | 23,25 | 24,44 | 00:00:00 | | 2000-01-06 | 23,69 | 1.542.500 | 23,87 | 22,94 | 23,69 | 00:00:00 | | 2000-01-07 | 24,56 | 1.420.200 | 25,19 | 23,75 | 24,00 | 00:00:00 | | 2000-01-10 | 23,87 | 1.086.800 | 24,50 | 23,50 | 24,44 | 00:00:00 | | 2000-01-11 | 23,37 | 578.200 | 24,19 | 23,37 | 23,62 | 00:00:00 | | 2000-01-12 | 23,00 | 1.136.500 | 23,87 | 22,87 | 23,50 | 00:00:00 | | 2000-01-13 | 22,94 | 1.361.700 | 23,75 | 22,81 | 23,37 | 00:00:00 | | 2000-01-14 | 23,12 | 1.089.800 | 23,25 | 21,87 | 22,81 | 00:00:00 | | 2000-01-18 | 23,25 | 1.270.500 | 23,25 | 22,25 | 22,62 | 00:00:00 | | 2000-01-19 | 23,44 | 1.635.400 | 24,25 | 23,25 | 24,25 | 00:00:00 | | 2000-01-20 | 22,62 | 925.000 | 23,75 | 22,37 | 23,44 | 00:00:00 | | 2000-01-21 | 22,56 | 2.043.700 | 22,62 | 21,37 | 22,62 | 00:00:00 | | 2000-01-24 | 19,94 | 2.242.300 | 22,25 | 19,94 | 22,12 | 00:00:00 | | 2000-01-25 | 19,62 | 2.097.700 | 20,75 | 19,37 | 20,75 | 00:00:00 | | 2000-01-26 | 19,69 | 2.221.500 | 20,00 | 19,50 | 19,94 | 00:00:00 | | 2000-01-27 | 20,56 | 1.659.000 | 20,69 | 19,87 | 20,25 | 00:00:00 | | 2000-01-28 | 19,62 | 964.300 | 20,50 | 19,50 | 20,12 | 00:00:00 | | 2000-01-31 | 19,94 | 777.600 | 20,25 | 19,44 | 19,62 | 00:00:00 | | 2000-02-01 | 20,25 | 1.074.400 | 20,31 | 19,62 | 19,87 | 00:00:00 | | 2000-02-02 | 20,00 | 967.500 | 20,31 | 19,50 | 20,25 | 00:00:00 | | 2000-02-03 | 19,25 | 1.616.600 | 20,62 | 19,06 | 20,06 | 00:00:00 | | 2000-02-04 | 18,50 | 2.023.000 | 19,50 | 18,12 | 19,37 | 00:00:00 | | 2000-02-07 | 18,75 | 1.264.000 | 18,81 | 18,00 | 18,50 | 00:00:00 | | 2000-02-08 | 18,31 | 1.339.900 | 19,25 | 18,00 | 18,69 | 00:00:00 | | 2000-02-09 | 17,87 | 1.942.500 | 18,06 | 17,69 | 17,81 | 00:00:00 | | 2000-02-10 | 17,31 | 1.924.600 | 17,94 | 17,31 | 17,94 | 00:00:00 | | 2000-02-11 | 17,25 | 2.423.500 | 17,56 | 17,06 | 17,50 | 00:00:00 | | 2000-02-14 | 18,62 | 1.572.600 | 18,75 | 17,31 | 17,75 | 00:00:00 | | 2000-02-15 | 19,62 | 1.555.800 | 19,81 | 18,44 | 19,00 | 00:00:00 | | 2000-02-16 | 20,00 | 1.779.100 | 20,31 | 19,50 | 19,62 | 00:00:00 | | 2000-02-17 | 20,69 | 2.279.600 | 21,06 | 19,62 | 19,75 | 00:00:00 | | 2000-02-18 | 19,81 | 1.592.700 | 20,50 | 19,56 | 20,50 | 00:00:00 | | 2000-02-22 | 18,94 | 1.798.700 | 19,56 | 18,87 | 18,87 | 00:00:00 | | 2000-02-23 | 18,75 | 1.673.100 | 19,19 | 18,69 | 18,87 | 00:00:00 | | 2000-02-24 | 18,69 | 947.200 | 18,94 | 18,25 | 18,94 | 00:00:00 | | 2000-02-25 | 18,44 | 1.273.000 | 18,75 | 18,06 | 18,44 | 00:00:00 | | 2000-02-28 | 18,06 | 1.256.300 | 18,75 | 18,06 | 18,75 | 00:00:00 | | 2000-02-29 | 17,87 | 2.491.400 | 18,69 | 17,87 | 18,12 | 00:00:00 | | 2000-03-01 | 18,19 | 2.196.100 | 18,62 | 17,75 | 17,75 | 00:00:00 | | 2000-03-02 | 18,12 | 1.904.500 | 18,31 | 17,94 | 18,19 | 00:00:00 | | 2000-03-03 | 17,62 | 1.148.700 | 18,19 | 17,56 | 17,56 | 00:00:00 | | 2000-03-06 | 17,44 | 1.001.500 | 17,87 | 17,19 | 17,75 | 00:00:00 | | 2000-03-07 | 18,12 | 1.276.500 | 18,37 | 17,56 | 17,75 | 00:00:00 | | 2000-03-08 | 19,00 | 1.541.000 | 19,50 | 17,37 | 17,50 | 00:00:00 | | 2000-03-09 | 18,25 | 1.526.700 | 18,87 | 18,00 | 18,25 | 00:00:00 | | 2000-03-10 | 18,37 | 809.900 | 18,94 | 17,87 | 18,25 | 00:00:00 | | 2000-03-13 | 18,87 | 1.008.400 | 19,25 | 18,12 | 18,12 | 00:00:00 | | 2000-03-14 | 18,50 | 1.568.800 | 18,75 | 17,56 | 18,50 | 00:00:00 | | 2000-03-15 | 19,31 | 1.368.300 | 19,75 | 17,69 | 18,56 | 00:00:00 | | 2000-03-16 | 21,62 | 3.209.300 | 22,12 | 19,69 | 19,81 | 00:00:00 | | 2000-03-17 | 22,00 | 2.220.000 | 22,25 | 20,69 | 21,75 | 00:00:00 | | 2000-03-20 | 22,44 | 1.588.100 | 22,69 | 21,69 | 22,00 | 00:00:00 | | 2000-03-21 | 22,31 | 1.375.600 | 22,87 | 21,62 | 22,19 | 00:00:00 | | 2000-03-22 | 21,75 | 1.200.800 | 22,56 | 21,37 | 22,31 | 00:00:00 | | 2000-03-23 | 22,75 | 980.300 | 23,50 | 21,56 | 21,75 | 00:00:00 | | 2000-03-24 | 23,19 | 1.105.600 | 23,75 | 22,69 | 22,81 | 00:00:00 | | 2000-03-27 | 22,53 | 760.900 | 23,06 | 22,12 | 23,00 | 00:00:00 | | 2000-03-28 | 22,00 | 1.002.800 | 22,94 | 21,62 | 22,50 | 00:00:00 | | 2000-03-29 | 21,69 | 921.000 | 22,50 | 21,62 | 22,25 | 00:00:00 | | 2000-03-30 | 21,75 | 748.500 | 22,37 | 21,62 | 21,75 | 00:00:00 | | 2000-03-31 | 20,50 | 1.400.000 | 22,87 | 20,50 | 22,00 | 00:00:00 | | 2000-04-03 | 22,50 | 1.181.500 | 23,00 | 21,37 | 21,37 | 00:00:00 | | 2000-04-04 | 22,00 | 2.244.200 | 23,62 | 21,50 | 22,50 | 00:00:00 | | 2000-04-05 | 22,37 | 686.700 | 22,69 | 21,81 | 21,87 | 00:00:00 | | 2000-04-06 | 22,00 | 901.500 | 22,69 | 21,44 | 22,62 | 00:00:00 | | 2000-04-07 | 21,81 | 1.132.500 | 22,37 | 21,44 | 21,75 | 00:00:00 | | 2000-04-10 | 21,62 | 1.125.300 | 22,31 | 21,62 | 21,81 | 00:00:00 | | 2000-04-11 | 22,81 | 989.800 | 23,00 | 21,69 | 21,81 | 00:00:00 | | 2000-04-12 | 24,62 | 2.445.200 | 25,37 | 24,12 | 25,00 | 00:00:00 | | 2000-04-13 | 24,19 | 1.171.400 | 24,94 | 24,06 | 24,62 | 00:00:00 | | 2000-04-14 | 23,44 | 2.401.200 | 24,12 | 22,69 | 24,06 | 00:00:00 | | 2000-04-17 | 22,75 | 1.491.600 | 23,44 | 22,19 | 23,44 | 00:00:00 | | 2000-04-18 | 22,25 | 809.700 | 22,75 | 21,87 | 22,75 | 00:00:00 | | 2000-04-19 | 22,56 | 670.100 | 22,75 | 21,81 | 22,75 | 00:00:00 | | 2000-04-20 | 22,37 | 733.000 | 23,00 | 22,00 | 22,69 | 00:00:00 | | 2000-04-24 | 22,44 | 3.790.200 | 22,56 | 21,75 | 22,12 | 00:00:00 | | 2000-04-25 | 22,00 | 1.752.500 | 22,69 | 21,87 | 22,19 | 00:00:00 | | 2000-04-26 | 22,50 | 3.483.400 | 22,69 | 21,75 | 21,75 | 00:00:00 | | 2000-04-27 | 22,94 | 1.567.100 | 23,12 | 21,75 | 22,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
