Italia markets close in 7 hours 39 minutes

Mattel, Inc. (MAT)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
18,62+0,57 (+3,16%)
Alla chiusura: 04:00PM EDT
18,70 +0,08 (+0,43%)
Dopo ore: 05:07PM EDT
Periodo di tempo:
23 apr 2023 - 23 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 apr 202418,1718,6518,0818,6218,623.633.100
19 apr 202418,0218,2517,9918,0518,051.971.800
18 apr 202418,1318,1818,0218,1718,173.636.800
17 apr 202418,0818,1717,9418,0518,052.450.400
16 apr 202418,0118,2017,9517,9717,972.818.300
15 apr 202418,5618,6318,0718,0918,092.677.700
12 apr 202418,4018,6118,3618,4318,431.874.400
11 apr 202418,6918,8618,3618,5618,562.983.000
10 apr 202418,9218,9718,6318,6918,694.448.800
09 apr 202419,3419,4719,1419,1619,161.542.300
08 apr 202419,2919,5419,2719,3519,351.559.200
05 apr 202419,5019,5819,2319,3119,311.935.300
04 apr 202419,5819,8119,3519,5119,512.520.500
03 apr 202419,6019,7319,3619,3819,382.333.700
02 apr 202419,5619,6619,3619,6219,623.046.000
01 apr 202419,7219,8819,6119,6819,681.941.500
28 mar 202419,7619,8319,6819,8119,811.833.800
27 mar 202419,5019,7619,4919,7619,761.632.300
26 mar 202419,4719,4719,3519,4019,402.131.500
25 mar 202419,4919,4919,2119,3519,351.370.700
22 mar 202419,6119,7019,2919,4419,442.259.800
21 mar 202419,5819,7919,4919,7119,712.001.100
20 mar 202419,8819,8819,3019,5419,542.509.300
19 mar 202419,3319,9519,3319,8919,893.578.400
18 mar 202419,1219,5119,0719,3419,342.942.400
15 mar 202419,2419,7019,1319,1719,179.872.500
14 mar 202420,2020,2119,1719,2719,274.800.200
13 mar 202420,2920,4820,1720,2020,202.765.000
12 mar 202420,1120,3019,9220,2720,272.832.500
11 mar 202419,7720,2519,5720,1220,123.072.500
08 mar 202419,7119,8519,6719,7919,792.243.700
07 mar 202419,4519,7919,2519,5519,552.337.500
06 mar 202419,4619,6519,3519,3919,391.485.700
05 mar 202419,2419,4319,0819,3619,361.738.500
04 mar 202419,5619,5919,3019,3419,341.758.100
01 mar 202419,6019,7219,3219,5219,522.150.600
29 feb 202419,7019,8819,6519,7019,702.617.400
28 feb 202419,4919,8619,4319,6619,663.096.700
27 feb 202419,6019,6519,4819,6119,611.980.100
26 feb 202419,6119,7119,3319,4619,462.427.900
23 feb 202419,7619,8619,6119,6319,633.196.600
22 feb 202419,7619,9219,6619,7219,722.832.800
21 feb 202419,3019,7119,2919,6619,663.740.500
20 feb 202419,0719,5519,0019,3419,344.015.600
16 feb 202418,9519,5118,8119,2519,253.136.000
15 feb 202419,3419,4918,9719,0219,022.761.000
14 feb 202418,9819,3018,9219,2919,294.281.400
13 feb 202418,6118,8918,4118,8418,844.933.200
12 feb 202418,9319,2518,8819,1719,175.121.800
09 feb 202418,8419,0118,4418,8918,895.311.200
08 feb 202419,0119,3418,5118,8718,877.507.200
07 feb 202418,5218,8718,3518,8118,814.644.100
06 feb 202418,5018,7218,3918,5218,524.471.400
05 feb 202418,5918,6818,3118,4718,472.915.500
02 feb 202418,7919,1918,5419,0219,025.697.900
01 feb 202417,9618,3617,8818,2718,273.558.900
31 gen 202418,1718,3417,8317,8917,892.325.500
30 gen 202418,2418,4818,1518,1618,162.243.800
29 gen 202418,3518,4018,1418,3218,322.570.400
26 gen 202418,2618,6718,2218,3518,353.391.500
25 gen 202417,9618,1917,8018,1018,103.614.700
24 gen 202417,8617,8917,6917,8417,842.021.800
23 gen 202417,8618,0217,6917,8217,821.680.500
22 gen 202417,9818,0417,6717,7917,792.178.500
19 gen 202417,6817,9117,4917,8717,873.429.000
18 gen 202417,5317,7117,3817,6717,672.183.800
17 gen 202417,1917,6616,9817,4117,414.874.600
16 gen 202418,0618,1717,6617,8817,882.777.300
12 gen 202418,4118,5518,1818,2518,252.477.400
11 gen 202418,4218,5218,2118,2918,291.623.000
10 gen 202418,2918,4718,2318,4618,461.751.500
09 gen 202418,3518,5118,2618,3018,301.980.100
08 gen 202418,1618,5018,1218,5018,501.750.000
05 gen 202418,1818,3418,0318,1818,182.580.100
04 gen 202418,0018,3917,9018,2218,223.628.400
03 gen 202418,5418,6018,2318,3418,342.394.800
02 gen 202418,8019,1118,6218,7718,772.049.200
29 dic 202319,0719,2318,7518,8818,881.718.300
28 dic 202318,9419,1518,8619,1319,132.034.000
27 dic 202319,1019,1618,9318,9918,991.800.800
26 dic 202319,1219,1819,0219,1019,101.386.600
22 dic 202319,0119,2118,9119,1219,121.525.300
21 dic 202318,9419,0818,8519,0519,051.745.100
20 dic 202319,2419,3518,7118,7718,773.321.700
19 dic 202319,4519,5719,2419,2919,291.822.400
18 dic 202319,0419,3718,9319,3619,362.307.600
15 dic 202319,1019,1618,7819,0319,034.732.400
14 dic 202319,3219,7218,9719,0819,082.867.800
13 dic 202318,6019,2018,4519,0019,003.104.700
12 dic 202318,5118,7018,1918,5918,596.398.600
11 dic 202318,8718,9618,5818,9118,912.559.100
08 dic 202319,0319,2018,8518,9018,903.890.500
07 dic 202319,0119,1718,8519,1019,101.777.400
06 dic 202319,0019,2518,9118,9718,971.832.100
05 dic 202319,3919,4518,9018,9018,902.048.800
04 dic 202319,4119,7019,3819,5019,502.011.800
01 dic 202319,0019,4918,9319,4819,481.662.800
30 nov 202319,1719,2818,9319,0019,001.860.100
29 nov 202319,0019,2618,9419,1619,162.285.300
28 nov 202318,6719,0518,5718,9218,921.898.300
*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...