Italia markets closed

Mastercard Incorporated (MA)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
462,11-0,39 (-0,08%)
Alla chiusura: 04:00PM EDT
457,17 -4,93 (-1,07%)
Dopo ore: 05:15PM EDT
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 apr 2024460,94464,00456,72462,11462,112.005.595
24 apr 2024465,29468,15460,35462,50462,504.043.100
23 apr 2024458,48462,98457,31462,82462,822.029.100
22 apr 2024457,50460,74455,13456,75456,752.157.400
19 apr 2024458,89459,86452,59455,39455,392.546.300
18 apr 2024460,50461,91453,80454,70454,701.998.900
17 apr 2024462,77463,41458,15460,16460,161.735.000
16 apr 2024460,00463,38459,00459,82459,821.787.200
15 apr 2024470,24471,00458,43459,79459,792.070.500
12 apr 2024466,00469,52462,11465,38465,382.486.300
11 apr 2024468,28470,35464,19468,31468,312.299.900
10 apr 2024470,17474,39468,85469,17469,172.710.500
09 apr 2024477,97478,89467,83472,16472,162.218.000
08 apr 2024476,40479,68474,28478,85478,851.961.800
08 apr 20240.66 Dividendo
05 apr 2024474,00479,31472,53477,15476,492.462.400
04 apr 2024479,97481,96469,00469,77469,122.552.600
03 apr 2024480,44483,30477,21477,42476,762.265.000
02 apr 2024476,97480,41476,30479,43478,773.265.100
01 apr 2024480,66483,28477,33478,40477,741.648.200
28 mar 2024477,91482,43477,28481,57480,902.214.500
27 mar 2024480,50482,16474,75477,95477,292.309.400
26 mar 2024477,72480,00472,31476,80476,142.515.100
25 mar 2024481,60482,32474,41476,04475,382.600.300
22 mar 2024488,31488,89481,46481,67481,002.277.300
21 mar 2024488,53490,00483,40488,64487,962.580.300
20 mar 2024484,32488,45483,64488,04487,361.691.100
19 mar 2024481,62484,61479,51484,00483,332.049.500
18 mar 2024478,64480,82476,65478,89478,232.072.300
15 mar 2024473,34478,46473,08475,83475,174.179.300
14 mar 2024481,02482,00477,18479,48478,822.757.700
13 mar 2024474,23476,16472,78475,61474,952.103.900
12 mar 2024470,53474,37468,71472,87472,221.853.900
11 mar 2024469,00469,37464,69469,16468,511.774.500
08 mar 2024467,10471,62467,10469,26468,611.596.900
07 mar 2024473,20473,27465,89467,54466,892.178.100
06 mar 2024467,16473,62467,16471,60470,951.917.100
05 mar 2024467,37469,24464,62467,52466,872.015.100
04 mar 2024475,67476,63465,77468,49467,843.212.400
01 mar 2024474,91477,50473,90476,63475,971.748.300
29 feb 2024478,00478,39472,05474,76474,103.072.500
28 feb 2024474,17479,14473,67478,85478,191.931.900
27 feb 2024474,55475,00469,95474,75474,092.011.100
26 feb 2024473,00475,08472,00474,51473,852.066.900
23 feb 2024473,73475,17471,86473,42472,771.764.100
22 feb 2024461,81472,50461,58471,56470,912.572.800
21 feb 2024453,31459,60452,00459,05458,422.896.500
20 feb 2024452,80455,85450,12451,75451,135.044.200
16 feb 2024474,17474,17467,07468,13467,482.237.200
15 feb 2024465,83472,11465,23471,28470,632.354.100
14 feb 2024462,00465,45459,44465,19464,552.202.700
13 feb 2024456,76461,88456,04460,46459,822.407.700
12 feb 2024459,18459,40456,08458,71458,081.794.500
09 feb 2024458,06458,99456,37457,88457,252.155.400
08 feb 2024460,00460,75457,45458,26457,632.081.300
07 feb 2024461,21462,24459,62461,91461,272.544.300
06 feb 2024455,36460,56455,36460,50459,862.201.900
05 feb 2024459,51461,37455,53456,76456,132.438.800
02 feb 2024462,21463,84458,50460,58459,942.050.300
01 feb 2024455,00461,14454,05460,92460,283.292.700
31 gen 2024450,00462,00446,62449,23448,614.740.500
30 gen 2024440,90446,22440,05445,19444,572.663.600
29 gen 2024435,78440,96434,67440,58439,972.314.200
26 gen 2024432,55439,89430,67438,53437,922.725.400
25 gen 2024436,00438,63434,46436,80436,202.977.800
24 gen 2024438,53440,93435,76438,70438,092.725.700
23 gen 2024440,27440,60437,86438,76438,152.328.600
22 gen 2024438,98440,94437,26439,75439,142.715.500
19 gen 2024432,55437,07429,34436,78436,182.400.200
18 gen 2024428,64431,22427,45430,72430,122.075.700
17 gen 2024425,48430,38425,48427,42426,832.690.400
16 gen 2024427,44429,73426,52428,35427,762.398.000
12 gen 2024429,95431,11427,70429,10428,511.892.400
11 gen 2024430,00431,79425,77426,72426,132.320.600
10 gen 2024426,00429,47424,15428,27427,682.709.300
09 gen 2024419,10423,70418,54422,60422,022.439.300
08 gen 2024419,44422,08416,53421,98421,402.125.400
08 gen 20240.66 Dividendo
05 gen 2024420,49422,76416,99419,42418,182.415.900
04 gen 2024418,50423,45418,28419,77418,532.042.600
03 gen 2024421,20421,34417,50418,77417,533.093.700
02 gen 2024424,09424,28419,56421,89420,642.463.700
29 dic 2023426,68428,35424,27426,51425,251.706.100
28 dic 2023423,77428,36423,68426,32425,061.505.000
27 dic 2023423,00425,01422,96424,36423,111.324.100
26 dic 2023425,00425,72422,95423,67422,421.258.200
22 dic 2023424,75427,17422,96424,10422,851.759.000
21 dic 2023421,79423,90420,61423,44422,192.213.600
20 dic 2023425,08427,61419,24419,45418,213.058.300
19 dic 2023424,05426,68422,52425,47424,212.256.200
18 dic 2023419,53425,09419,53424,43423,182.686.900
15 dic 2023412,62419,26411,60418,57417,335.566.600
14 dic 2023425,01425,85415,90418,56417,323.989.700
13 dic 2023421,86426,37419,15424,68423,433.694.200
12 dic 2023417,00421,00414,70420,75419,512.736.500
11 dic 2023412,46416,17412,38415,71414,482.236.000
08 dic 2023412,22413,67409,23412,16410,941.959.300
07 dic 2023412,07413,57409,99413,15411,932.363.000
06 dic 2023411,43413,82407,16410,38409,172.224.200
05 dic 2023407,09409,05404,32408,69407,482.755.600
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...