|
 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 | | 2000-04-27 | 22,94 | 1.567.100 | 23,12 | 21,75 | 22,00 | 00:00:00 | | 2000-04-28 | 22,44 | 1.042.900 | 23,31 | 22,31 | 22,69 | 00:00:00 | | 2000-05-01 | 22,62 | 1.159.400 | 22,94 | 22,25 | 22,31 | 00:00:00 | | 2000-05-02 | 22,75 | 1.057.600 | 22,75 | 22,19 | 22,62 | 00:00:00 | | 2000-05-03 | 21,45 | 1.013.900 | 22,50 | 20,50 | 22,25 | 00:00:00 | | 2000-05-04 | 20,69 | 952.900 | 21,87 | 20,56 | 21,87 | 00:00:00 | | 2000-05-05 | 21,31 | 661.400 | 21,81 | 20,69 | 20,69 | 00:00:00 | | 2000-05-08 | 20,69 | 1.191.300 | 21,25 | 20,50 | 20,75 | 00:00:00 | | 2000-05-09 | 21,00 | 1.103.900 | 21,31 | 20,50 | 20,62 | 00:00:00 | | 2000-05-10 | 20,37 | 1.263.200 | 21,31 | 20,19 | 20,75 | 00:00:00 | | 2000-05-11 | 20,44 | 1.131.800 | 21,25 | 20,37 | 20,44 | 00:00:00 | | 2000-05-12 | 20,41 | 1.084.300 | 21,00 | 20,31 | 20,37 | 00:00:00 | | 2000-05-15 | 20,56 | 972.500 | 21,19 | 20,31 | 20,87 | 00:00:00 | | 2000-05-16 | 20,94 | 699.900 | 21,12 | 20,56 | 20,87 | 00:00:00 | | 2000-05-17 | 20,94 | 895.900 | 21,12 | 20,44 | 20,75 | 00:00:00 | | 2000-05-18 | 20,06 | 1.118.300 | 20,94 | 20,00 | 20,87 | 00:00:00 | | 2000-05-19 | 19,87 | 1.144.500 | 20,19 | 19,81 | 19,87 | 00:00:00 | | 2000-05-22 | 19,81 | 538.800 | 20,31 | 19,62 | 20,31 | 00:00:00 | | 2000-05-23 | 20,19 | 1.751.700 | 20,31 | 19,56 | 19,94 | 00:00:00 | | 2000-05-24 | 19,75 | 1.246.500 | 20,44 | 19,50 | 20,00 | 00:00:00 | | 2000-05-25 | 19,75 | 1.309.000 | 20,19 | 19,44 | 19,62 | 00:00:00 | | 2000-05-26 | 19,37 | 806.900 | 20,12 | 19,06 | 20,00 | 00:00:00 | | 2000-05-30 | 20,12 | 777.100 | 20,25 | 19,50 | 19,50 | 00:00:00 | | 2000-05-31 | 19,66 | 1.214.500 | 20,00 | 19,50 | 19,50 | 00:00:00 | | 2000-06-01 | 20,62 | 943.700 | 20,62 | 19,62 | 19,75 | 00:00:00 | | 2000-06-02 | 21,19 | 1.018.200 | 21,75 | 21,00 | 21,75 | 00:00:00 | | 2000-06-05 | 20,66 | 769.100 | 21,25 | 20,19 | 20,94 | 00:00:00 | | 2000-06-06 | 20,50 | 1.926.100 | 21,00 | 20,37 | 21,00 | 00:00:00 | | 2000-06-07 | 18,87 | 3.273.300 | 19,87 | 18,75 | 19,87 | 00:00:00 | | 2000-06-08 | 18,50 | 2.342.200 | 18,94 | 18,12 | 18,94 | 00:00:00 | | 2000-06-09 | 18,00 | 2.279.600 | 19,00 | 17,62 | 18,75 | 00:00:00 | | 2000-06-12 | 17,44 | 2.376.800 | 18,00 | 16,81 | 18,00 | 00:00:00 | | 2000-06-13 | 17,75 | 2.496.200 | 17,94 | 17,31 | 17,50 | 00:00:00 | | 2000-06-14 | 17,75 | 3.631.400 | 18,87 | 17,56 | 18,00 | 00:00:00 | | 2000-06-15 | 18,12 | 2.775.300 | 19,12 | 17,69 | 17,75 | 00:00:00 | | 2000-06-16 | 18,75 | 2.113.800 | 18,78 | 18,12 | 18,12 | 00:00:00 | | 2000-06-19 | 18,53 | 2.685.900 | 19,44 | 18,37 | 18,75 | 00:00:00 | | 2000-06-20 | 18,50 | 1.391.800 | 19,37 | 18,37 | 18,75 | 00:00:00 | | 2000-06-21 | 18,47 | 1.280.800 | 19,19 | 18,47 | 18,56 | 00:00:00 | | 2000-06-22 | 18,09 | 1.603.600 | 18,75 | 18,00 | 18,37 | 00:00:00 | | 2000-06-23 | 17,97 | 1.075.500 | 18,37 | 17,94 | 18,19 | 00:00:00 | | 2000-06-26 | 18,03 | 997.900 | 18,62 | 17,94 | 18,06 | 00:00:00 | | 2000-06-27 | 19,03 | 1.538.000 | 19,12 | 18,19 | 18,19 | 00:00:00 | | 2000-06-28 | 18,95 | 1.493.500 | 19,25 | 18,75 | 19,06 | 00:00:00 | | 2000-06-29 | 18,50 | 1.090.900 | 19,25 | 18,50 | 19,00 | 00:00:00 | | 2000-06-30 | 18,06 | 1.412.800 | 18,62 | 18,05 | 18,37 | 00:00:00 | | 2000-07-03 | 19,06 | 245.100 | 19,12 | 18,31 | 18,31 | 00:00:00 | | 2000-07-05 | 19,37 | 607.300 | 19,87 | 19,25 | 19,87 | 00:00:00 | | 2000-07-06 | 19,87 | 777.200 | 20,00 | 19,12 | 19,56 | 00:00:00 | | 2000-07-07 | 19,44 | 1.410.100 | 19,94 | 18,94 | 19,87 | 00:00:00 | | 2000-07-10 | 19,25 | 732.800 | 19,62 | 19,06 | 19,50 | 00:00:00 | | 2000-07-11 | 19,37 | 816.700 | 19,44 | 18,87 | 19,31 | 00:00:00 | | 2000-07-12 | 19,00 | 1.196.300 | 19,62 | 18,94 | 19,50 | 00:00:00 | | 2000-07-13 | 19,12 | 819.300 | 19,31 | 18,56 | 19,31 | 00:00:00 | | 2000-07-14 | 18,62 | 916.600 | 19,06 | 18,50 | 18,62 | 00:00:00 | | 2000-07-17 | 19,16 | 679.900 | 19,50 | 18,56 | 18,62 | 00:00:00 | | 2000-07-18 | 19,56 | 1.044.400 | 19,56 | 18,50 | 18,62 | 00:00:00 | | 2000-07-19 | 19,75 | 938.800 | 19,75 | 19,37 | 19,56 | 00:00:00 | | 2000-07-20 | 20,00 | 1.239.800 | 20,12 | 19,37 | 19,81 | 00:00:00 | | 2000-07-21 | 19,81 | 511.300 | 20,25 | 19,69 | 20,06 | 00:00:00 | | 2000-07-24 | 20,06 | 684.500 | 20,25 | 19,75 | 19,81 | 00:00:00 | | 2000-07-25 | 19,94 | 476.100 | 20,12 | 19,81 | 20,06 | 00:00:00 | | 2000-07-26 | 20,12 | 1.280.400 | 20,31 | 19,94 | 19,94 | 00:00:00 | | 2000-07-27 | 20,12 | 470.800 | 20,75 | 19,94 | 20,75 | 00:00:00 | | 2000-07-28 | 19,94 | 661.600 | 20,31 | 19,81 | 20,00 | 00:00:00 | | 2000-07-31 | 19,75 | 752.700 | 20,31 | 19,56 | 19,56 | 00:00:00 | | 2000-08-01 | 20,25 | 344.400 | 20,25 | 19,75 | 19,87 | 00:00:00 | | 2000-08-02 | 20,37 | 427.400 | 20,44 | 19,94 | 20,44 | 00:00:00 | | 2000-08-03 | 19,50 | 903.300 | 20,37 | 19,37 | 20,37 | 00:00:00 | | 2000-08-04 | 19,56 | 1.011.200 | 20,00 | 19,37 | 19,75 | 00:00:00 | | 2000-08-07 | 20,25 | 2.433.300 | 20,31 | 19,50 | 19,62 | 00:00:00 | | 2000-08-08 | 22,12 | 2.653.000 | 22,25 | 21,19 | 21,44 | 00:00:00 | | 2000-08-09 | 20,81 | 1.626.400 | 22,19 | 20,69 | 22,19 | 00:00:00 | | 2000-08-10 | 20,37 | 879.600 | 21,00 | 20,25 | 20,87 | 00:00:00 | | 2000-08-11 | 21,62 | 1.519.500 | 21,87 | 20,31 | 20,37 | 00:00:00 | | 2000-08-14 | 21,00 | 1.630.500 | 21,94 | 20,56 | 21,94 | 00:00:00 | | 2000-08-15 | 20,50 | 998.100 | 21,12 | 20,37 | 21,00 | 00:00:00 | | 2000-08-16 | 20,25 | 673.700 | 20,75 | 20,12 | 20,50 | 00:00:00 | | 2000-08-17 | 20,06 | 1.482.600 | 20,31 | 19,94 | 20,25 | 00:00:00 | | 2000-08-18 | 19,87 | 610.800 | 20,19 | 19,75 | 19,94 | 00:00:00 | | 2000-08-21 | 19,87 | 698.900 | 20,25 | 19,75 | 20,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
