|
 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 2024-05-05 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-02-25 | 27,63 | 2.597.300 | 27,65 | 27,27 | 27,40 | 00:00:00 | | 2004-02-26 | 27,95 | 2.747.400 | 28,00 | 27,50 | 27,75 | 00:00:00 | | 2004-02-27 | 28,04 | 2.983.700 | 28,16 | 27,75 | 28,03 | 00:00:00 | | 2004-03-01 | 28,46 | 2.835.100 | 28,49 | 28,10 | 28,15 | 00:00:00 | | 2004-03-02 | 28,15 | 2.211.800 | 28,47 | 28,12 | 28,46 | 00:00:00 | | 2004-03-03 | 27,97 | 1.905.700 | 28,15 | 27,92 | 28,15 | 00:00:00 | | 2004-03-04 | 28,21 | 1.265.700 | 28,25 | 27,90 | 28,02 | 00:00:00 | | 2004-03-05 | 28,33 | 1.759.200 | 28,58 | 28,11 | 28,21 | 00:00:00 | | 2004-03-08 | 28,12 | 1.342.100 | 28,49 | 28,11 | 28,40 | 00:00:00 | | 2004-03-09 | 28,51 | 2.768.900 | 28,75 | 28,22 | 28,25 | 00:00:00 | | 2004-03-10 | 28,19 | 3.621.900 | 29,00 | 28,09 | 28,60 | 00:00:00 | | 2004-03-11 | 28,41 | 4.163.100 | 29,22 | 28,17 | 28,30 | 00:00:00 | | 2004-03-12 | 29,28 | 3.760.900 | 29,28 | 28,55 | 28,60 | 00:00:00 | | 2004-03-15 | 29,10 | 2.559.100 | 29,20 | 28,81 | 29,18 | 00:00:00 | | 2004-03-16 | 28,84 | 2.173.600 | 29,04 | 28,50 | 29,04 | 00:00:00 | | 2004-03-17 | 29,16 | 2.617.100 | 29,57 | 29,02 | 29,04 | 00:00:00 | | 2004-03-18 | 29,88 | 4.471.900 | 30,08 | 29,60 | 30,06 | 00:00:00 | | 2004-03-19 | 29,82 | 2.904.500 | 30,05 | 29,71 | 29,98 | 00:00:00 | | 2004-03-22 | 29,54 | 1.979.900 | 29,82 | 29,15 | 29,82 | 00:00:00 | | 2004-03-23 | 29,43 | 2.312.700 | 29,79 | 29,43 | 29,54 | 00:00:00 | | 2004-03-24 | 29,65 | 2.173.500 | 29,90 | 29,32 | 29,50 | 00:00:00 | | 2004-03-25 | 29,91 | 2.212.100 | 30,03 | 29,66 | 29,72 | 00:00:00 | | 2004-03-26 | 29,79 | 1.184.500 | 29,99 | 29,75 | 29,94 | 00:00:00 | | 2004-03-29 | 30,19 | 2.372.200 | 30,25 | 29,82 | 29,86 | 00:00:00 | | 2004-03-30 | 30,62 | 2.541.400 | 30,75 | 30,18 | 30,19 | 00:00:00 | | 2004-03-31 | 30,44 | 2.454.700 | 30,80 | 30,37 | 30,65 | 00:00:00 | | 2004-04-01 | 30,57 | 3.939.500 | 31,33 | 30,48 | 30,60 | 00:00:00 | | 2004-04-02 | 30,14 | 3.730.900 | 30,66 | 29,92 | 30,58 | 00:00:00 | | 2004-04-05 | 29,80 | 2.867.800 | 30,09 | 29,70 | 30,04 | 00:00:00 | | 2004-04-06 | 29,11 | 7.129.400 | 29,30 | 28,96 | 29,15 | 00:00:00 | | 2004-04-07 | 29,15 | 4.162.800 | 29,38 | 29,08 | 29,15 | 00:00:00 | | 2004-04-08 | 28,80 | 2.603.600 | 29,27 | 28,74 | 29,25 | 00:00:00 | | 2004-04-12 | 29,05 | 2.113.200 | 29,20 | 28,93 | 29,00 | 00:00:00 | | 2004-04-13 | 28,69 | 2.157.800 | 29,14 | 28,48 | 29,12 | 00:00:00 | | 2004-04-14 | 28,86 | 3.511.500 | 29,04 | 28,43 | 28,58 | 00:00:00 | | 2004-04-15 | 29,00 | 2.799.000 | 29,04 | 28,75 | 28,86 | 00:00:00 | | 2004-04-16 | 29,42 | 3.311.200 | 29,57 | 29,00 | 29,00 | 00:00:00 | | 2004-04-19 | 28,86 | 2.139.600 | 29,39 | 28,71 | 29,30 | 00:00:00 | | 2004-04-20 | 28,17 | 2.380.800 | 28,87 | 28,13 | 28,80 | 00:00:00 | | 2004-04-21 | 28,43 | 4.726.000 | 28,47 | 27,81 | 28,10 | 00:00:00 | | 2004-04-22 | 29,08 | 4.519.800 | 29,28 | 28,24 | 28,33 | 00:00:00 | | 2004-04-23 | 28,46 | 2.162.600 | 28,97 | 28,17 | 28,96 | 00:00:00 | | 2004-04-26 | 28,31 | 1.713.300 | 28,64 | 28,08 | 28,40 | 00:00:00 | | 2004-04-27 | 28,58 | 2.469.000 | 28,84 | 28,23 | 28,28 | 00:00:00 | | 2004-04-28 | 28,55 | 2.381.500 | 28,81 | 28,26 | 28,58 | 00:00:00 | | 2004-04-29 | 28,13 | 2.385.100 | 28,62 | 28,00 | 28,55 | 00:00:00 | | 2004-04-30 | 28,01 | 1.509.500 | 28,47 | 28,00 | 28,16 | 00:00:00 | | 2004-05-03 | 28,36 | 3.538.400 | 28,80 | 27,63 | 28,45 | 00:00:00 | | 2004-05-04 | 28,50 | 2.594.600 | 28,83 | 28,00 | 28,83 | 00:00:00 | | 2004-05-05 | 28,53 | 2.067.600 | 28,77 | 28,50 | 28,51 | 00:00:00 | | 2004-05-06 | 28,37 | 1.158.000 | 28,69 | 28,20 | 28,39 | 00:00:00 | | 2004-05-07 | 27,43 | 2.996.300 | 28,37 | 27,34 | 28,37 | 00:00:00 | | 2004-05-10 | 26,94 | 3.236.400 | 27,40 | 26,29 | 27,40 | 00:00:00 | | 2004-05-11 | 27,51 | 3.665.500 | 27,55 | 26,99 | 27,00 | 00:00:00 | | 2004-05-12 | 27,72 | 2.422.200 | 27,72 | 27,00 | 27,37 | 00:00:00 | | 2004-05-13 | 27,94 | 1.549.600 | 28,06 | 27,40 | 27,60 | 00:00:00 | | 2004-05-14 | 28,04 | 1.474.700 | 28,25 | 27,55 | 27,94 | 00:00:00 | | 2004-05-17 | 27,79 | 2.040.700 | 28,05 | 27,49 | 27,79 | 00:00:00 | | 2004-05-18 | 28,24 | 2.305.800 | 28,25 | 27,81 | 28,10 | 00:00:00 | | 2004-05-19 | 27,81 | 1.347.000 | 28,49 | 27,81 | 28,49 | 00:00:00 | | 2004-05-20 | 27,96 | 1.196.300 | 28,06 | 27,72 | 27,81 | 00:00:00 | | 2004-05-21 | 28,32 | 1.898.800 | 28,48 | 28,00 | 28,12 | 00:00:00 | | 2004-05-24 | 28,75 | 1.849.900 | 28,83 | 28,41 | 28,46 | 00:00:00 | | 2004-05-25 | 28,78 | 2.352.000 | 28,85 | 28,31 | 28,55 | 00:00:00 | | 2004-05-26 | 28,45 | 2.319.900 | 28,94 | 28,34 | 28,85 | 00:00:00 | | 2004-05-27 | 28,85 | 1.373.900 | 28,89 | 28,40 | 28,50 | 00:00:00 | | 2004-05-28 | 28,95 | 1.318.400 | 28,99 | 28,69 | 28,93 | 00:00:00 | | 2004-06-01 | 28,76 | 1.468.100 | 28,95 | 28,64 | 28,77 | 00:00:00 | | 2004-06-02 | 28,89 | 1.107.200 | 28,94 | 28,46 | 28,94 | 00:00:00 | | 2004-06-03 | 28,78 | 1.409.000 | 28,93 | 28,64 | 28,89 | 00:00:00 | | 2004-06-04 | 28,68 | 1.400.400 | 28,80 | 28,49 | 28,80 | 00:00:00 | | 2004-06-07 | 29,52 | 1.347.200 | 29,69 | 28,89 | 28,90 | 00:00:00 | | 2004-06-08 | 29,47 | 1.832.600 | 29,53 | 29,26 | 29,36 | 00:00:00 | | 2004-06-09 | 29,17 | 3.236.900 | 29,47 | 29,04 | 29,47 | 00:00:00 | | 2004-06-10 | 29,28 | 2.556.800 | 29,40 | 29,10 | 29,30 | 00:00:00 | | 2004-06-14 | 29,00 | 2.314.500 | 29,37 | 28,86 | 29,28 | 00:00:00 | | 2004-06-15 | 29,01 | 1.923.000 | 29,95 | 28,51 | 29,16 | 00:00:00 | | 2004-06-16 | 29,05 | 2.105.700 | 29,40 | 28,85 | 29,00 | 00:00:00 | | 2004-06-17 | 29,20 | 2.002.900 | 29,26 | 28,85 | 29,00 | 00:00:00 | | 2004-06-18 | 29,94 | 3.761.000 | 29,97 | 29,16 | 29,21 | 00:00:00 | | 2004-06-21 | 30,03 | 1.807.800 | 30,46 | 29,75 | 29,84 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
