Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne MA.US
462.50-0.32(-0.07%)(czas lokalny: 24.04.2024 16:00)Mastercard Incorporated - Class A
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
24.04.2024 | 465.29 | 468.15 | 460.35 | 462.50 | 3 982 854 | 0 |
23.04.2024 | 458.48 | 462.98 | 457.31 | 462.82 | 2 015 460 | 0 |
22.04.2024 | 457.50 | 460.75 | 455.04 | 456.75 | 2 156 991 | 0 |
19.04.2024 | 458.89 | 459.86 | 452.58 | 455.39 | 2 546 250 | 0 |
18.04.2024 | 460.50 | 461.91 | 453.80 | 454.70 | 1 995 561 | 0 |
17.04.2024 | 462.77 | 463.41 | 458.15 | 460.16 | 1 670 617 | 0 |
16.04.2024 | 460.00 | 463.38 | 459.00 | 459.82 | 1 766 337 | 0 |
15.04.2024 | 470.24 | 471.00 | 458.43 | 459.79 | 1 962 285 | 0 |
12.04.2024 | 466.00 | 469.52 | 462.11 | 465.38 | 2 177 023 | 0 |
11.04.2024 | 468.28 | 470.35 | 464.19 | 468.31 | 2 296 060 | 0 |
10.04.2024 | 470.17 | 474.39 | 468.85 | 469.17 | 2 707 751 | 0 |
09.04.2024 | 477.97 | 478.89 | 467.83 | 472.16 | 2 217 105 | 0 |
08.04.2024 | 476.40 | 479.68 | 474.28 | 478.85 | 1 961 726 | 0 |
05.04.2024 | 474.00 | 479.31 | 472.53 | 477.15 | 2 457 767 | 0 |
04.04.2024 | 479.97 | 481.96 | 469.00 | 469.77 | 2 505 150 | 0 |
03.04.2024 | 480.44 | 483.30 | 477.21 | 477.42 | 2 187 712 | 0 |
02.04.2024 | 476.97 | 480.41 | 476.30 | 479.43 | 3 028 992 | 0 |
01.04.2024 | 480.66 | 483.28 | 477.33 | 478.40 | 1 637 790 | 0 |
28.03.2024 | 477.91 | 481.57 | 481.57 | 481.57 | 2 214 542 | 0 |
27.03.2024 | 480.50 | 482.19 | 474.75 | 477.95 | 2 262 177 | 0 |
26.03.2024 | 477.72 | 480.00 | 472.30 | 476.80 | 2 456 518 | 0 |
25.03.2024 | 481.60 | 482.32 | 474.41 | 476.04 | 2 427 603 | 0 |
22.03.2024 | 488.31 | 488.89 | 481.46 | 481.67 | 2 268 215 | 0 |
21.03.2024 | 488.53 | 490.00 | 483.40 | 488.64 | 2 577 733 | 0 |
20.03.2024 | 484.32 | 488.45 | 483.64 | 488.04 | 1 690 711 | 0 |
19.03.2024 | 481.62 | 484.61 | 479.41 | 484.00 | 2 049 344 | 0 |
18.03.2024 | 477.82 | 480.82 | 476.65 | 478.89 | 2 072 290 | 0 |
15.03.2024 | 475.05 | 478.46 | 473.08 | 475.83 | 4 160 928 | 0 |
14.03.2024 | 481.03 | 482.00 | 477.18 | 479.48 | 2 742 917 | 0 |
13.03.2024 | 474.23 | 476.16 | 472.78 | 475.61 | 2 025 650 | 0 |
12.03.2024 | 470.53 | 474.37 | 468.64 | 472.87 | 1 817 826 | 0 |
11.03.2024 | 469.00 | 469.37 | 464.69 | 469.16 | 1 738 628 | 0 |
08.03.2024 | 467.10 | 471.62 | 467.10 | 469.26 | 1 593 600 | 0 |
07.03.2024 | 473.20 | 473.27 | 465.80 | 467.54 | 2 154 298 | 0 |
06.03.2024 | 467.16 | 473.62 | 467.16 | 471.60 | 1 887 912 | 0 |
05.03.2024 | 467.37 | 469.24 | 464.62 | 467.52 | 2 012 484 | 0 |
04.03.2024 | 475.67 | 476.63 | 465.77 | 468.49 | 3 178 588 | 0 |
01.03.2024 | 474.91 | 477.50 | 473.90 | 476.63 | 1 737 659 | 0 |
29.02.2024 | 478.00 | 478.56 | 472.05 | 474.76 | 2 985 825 | 0 |
28.02.2024 | 474.17 | 479.14 | 473.67 | 478.85 | 1 931 134 | 0 |
27.02.2024 | 474.55 | 475.00 | 469.94 | 474.75 | 1 982 936 | 0 |
26.02.2024 | 473.00 | 475.08 | 472.00 | 474.51 | 2 004 289 | 0 |
23.02.2024 | 473.73 | 475.17 | 471.86 | 473.42 | 1 649 941 | 0 |
22.02.2024 | 462.88 | 472.50 | 461.58 | 471.56 | 2 556 414 | 0 |
21.02.2024 | 453.31 | 459.60 | 452.00 | 459.05 | 2 836 884 | 0 |
20.02.2024 | 452.80 | 455.85 | 450.12 | 451.75 | 5 041 967 | 0 |
16.02.2024 | 474.17 | 468.13 | 468.13 | 468.13 | 2 237 275 | 0 |
15.02.2024 | 465.83 | 472.11 | 465.23 | 471.28 | 2 353 878 | 0 |
14.02.2024 | 462.00 | 465.45 | 459.44 | 465.19 | 2 202 568 | 0 |
13.02.2024 | 456.76 | 461.88 | 456.04 | 460.46 | 2 388 364 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus