Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne MA.US
441.16-1.59(-0.36%)(czas lokalny: 28.06.2024 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 |
---|---|---|---|---|---|---|
28.06.2024 | 444.64 | 448.30 | 438.72 | 441.16 | 4 068 363 | 0 |
27.06.2024 | 448.57 | 448.86 | 442.00 | 442.75 | 3 293 557 | 0 |
26.06.2024 | 452.75 | 454.73 | 451.39 | 452.38 | 2 450 472 | 0 |
25.06.2024 | 458.48 | 460.30 | 453.80 | 455.65 | 2 299 468 | 0 |
24.06.2024 | 454.93 | 463.07 | 454.93 | 456.96 | 2 550 246 | 0 |
21.06.2024 | 452.19 | 455.30 | 450.26 | 454.85 | 5 007 764 | 0 |
20.06.2024 | 451.06 | 454.48 | 448.36 | 452.51 | 2 989 455 | 0 |
18.06.2024 | 447.06 | 450.11 | 450.11 | 450.11 | 2 636 506 | 0 |
17.06.2024 | 442.43 | 449.34 | 441.68 | 448.11 | 2 342 979 | 0 |
14.06.2024 | 443.34 | 444.96 | 441.20 | 444.63 | 2 023 913 | 0 |
13.06.2024 | 443.00 | 445.15 | 439.32 | 445.00 | 2 781 728 | 0 |
12.06.2024 | 451.49 | 452.50 | 441.60 | 443.00 | 2 734 719 | 0 |
11.06.2024 | 447.84 | 449.25 | 445.11 | 449.04 | 1 764 687 | 0 |
10.06.2024 | 448.42 | 450.17 | 444.37 | 449.25 | 1 938 205 | 0 |
07.06.2024 | 449.45 | 453.00 | 447.25 | 449.79 | 1 657 368 | 0 |
06.06.2024 | 448.49 | 449.80 | 444.63 | 448.68 | 1 870 510 | 0 |
05.06.2024 | 447.28 | 447.56 | 442.30 | 446.66 | 2 029 792 | 0 |
04.06.2024 | 443.11 | 444.88 | 441.32 | 444.77 | 2 047 954 | 0 |
03.06.2024 | 443.48 | 445.00 | 437.88 | 443.19 | 2 122 227 | 0 |
31.05.2024 | 442.69 | 447.34 | 439.14 | 447.07 | 3 899 145 | 0 |
30.05.2024 | 442.21 | 444.19 | 440.67 | 442.10 | 2 185 701 | 0 |
29.05.2024 | 442.61 | 444.55 | 441.80 | 442.47 | 1 875 800 | 0 |
28.05.2024 | 450.00 | 450.62 | 442.39 | 445.08 | 2 670 051 | 0 |
24.05.2024 | 452.51 | 451.18 | 451.18 | 451.18 | 2 162 182 | 0 |
23.05.2024 | 456.52 | 458.05 | 450.43 | 451.21 | 2 084 552 | 0 |
22.05.2024 | 458.90 | 462.50 | 455.17 | 456.52 | 1 711 853 | 0 |
21.05.2024 | 457.91 | 460.52 | 455.58 | 459.10 | 2 164 126 | 0 |
20.05.2024 | 459.48 | 462.22 | 458.78 | 459.66 | 1 397 041 | 0 |
17.05.2024 | 460.45 | 461.69 | 458.11 | 460.27 | 1 983 275 | 0 |
16.05.2024 | 460.00 | 464.93 | 458.82 | 458.87 | 2 316 976 | 0 |
15.05.2024 | 452.79 | 458.60 | 452.79 | 458.00 | 2 420 746 | 0 |
14.05.2024 | 457.92 | 458.98 | 449.30 | 454.20 | 2 970 827 | 0 |
13.05.2024 | 456.93 | 458.72 | 455.50 | 457.76 | 2 033 650 | 0 |
10.05.2024 | 457.33 | 458.58 | 454.98 | 456.98 | 1 721 007 | 0 |
09.05.2024 | 453.55 | 456.02 | 453.52 | 455.49 | 1 924 486 | 0 |
08.05.2024 | 454.00 | 455.11 | 449.92 | 454.77 | 2 305 998 | 0 |
07.05.2024 | 451.76 | 453.30 | 447.52 | 453.06 | 2 300 693 | 0 |
06.05.2024 | 447.23 | 450.50 | 445.56 | 449.37 | 2 513 784 | 0 |
03.05.2024 | 444.91 | 445.26 | 436.90 | 443.58 | 3 692 480 | 0 |
02.05.2024 | 443.00 | 444.65 | 438.05 | 441.10 | 3 865 169 | 0 |
01.05.2024 | 445.80 | 448.98 | 438.38 | 442.07 | 4 978 268 | 0 |
30.04.2024 | 456.26 | 457.72 | 450.88 | 451.20 | 2 689 298 | 0 |
29.04.2024 | 460.95 | 461.67 | 455.68 | 457.10 | 2 120 650 | 0 |
26.04.2024 | 462.91 | 464.82 | 460.94 | 462.42 | 1 961 540 | 0 |
25.04.2024 | 460.94 | 464.00 | 456.72 | 462.11 | 2 005 642 | 0 |
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 |
Biznesradar bez reklam? Sprawdź BR Plus