La bourse est fermée

MasTec, Inc. (MTZ)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
107,33+0,88 (+0,83 %)
À la clôture : 04:00PM EDT
104,11 -3,22 (-3,00 %)
Échanges après Bourse : 04:03PM EDT
Durée:
17 mai 2023 - 17 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
17 mai 2024106,42107,39105,82107,33107,33500 338
16 mai 2024106,58107,28105,47106,45106,45532 400
15 mai 2024108,43109,34106,78106,99106,99512 000
14 mai 2024107,98108,23104,70106,77106,77660 400
13 mai 2024108,68109,64106,14106,98106,981 014 600
10 mai 2024106,64108,24105,77108,07108,07828 400
09 mai 2024106,13106,31104,62105,63105,631 071 900
08 mai 2024105,01106,29103,72105,27105,27939 700
07 mai 2024106,33107,95105,50105,65105,651 087 700
06 mai 2024103,37107,39103,00105,82105,821 388 600
03 mai 2024101,49106,09101,19101,80101,802 348 100
02 mai 202488,9292,7286,9591,0091,001 741 200
01 mai 202488,4390,4686,1288,4288,42804 800
30 avr. 202488,3989,9687,9088,6988,69878 800
29 avr. 202489,4191,6088,8689,4989,49702 300
26 avr. 202486,5989,3786,0689,0489,04536 300
25 avr. 202484,6386,7583,1786,1886,18509 600
24 avr. 202486,8187,0484,1985,1885,18747 500
23 avr. 202484,6487,5884,4986,5386,53442 700
22 avr. 202485,1485,1483,0483,7683,76646 600
19 avr. 202483,1484,9583,0484,4284,42676 200
18 avr. 202483,2085,2082,2983,4483,44510 300
17 avr. 202484,8385,6782,5082,8282,82578 600
16 avr. 202484,0584,9583,0284,6684,66911 100
15 avr. 202489,5090,1184,2084,6784,67961 800
12 avr. 202491,4392,2887,7987,9687,96927 300
11 avr. 202490,3692,3889,1791,9191,91808 600
10 avr. 202490,3591,0288,8690,2090,20551 400
09 avr. 202494,6795,0092,0093,0393,03638 200
08 avr. 202493,9894,8692,6494,1694,16412 400
05 avr. 202492,4493,6691,9293,3993,39533 100
04 avr. 202495,9496,7391,8191,9891,98580 900
03 avr. 202492,4095,3291,8695,0195,01780 900
02 avr. 202492,7093,3090,9992,5692,56720 100
01 avr. 202492,9794,3792,0693,8893,88623 800
28 mars 202493,8794,8292,7293,2593,25546 300
27 mars 202492,3693,9892,0493,7393,73799 700
26 mars 202492,6694,0891,0391,5791,57698 600
25 mars 202490,2192,1589,5092,0592,05659 600
22 mars 202491,0091,4289,3789,8789,87482 600
21 mars 202487,4091,1487,3890,7690,76878 100
20 mars 202485,7887,5585,6086,4886,48629 600
19 mars 202485,3986,9784,8185,9585,95502 700
18 mars 202485,0286,5684,7186,3686,36785 000
15 mars 202483,7985,3283,6184,4184,411 229 800
14 mars 202485,5286,7882,5184,3684,36665 600
13 mars 202488,0989,0886,5286,7086,70775 400
12 mars 202489,0189,4687,0888,1588,15652 500
11 mars 202491,1892,1088,0788,5488,541 175 200
08 mars 202492,7593,4891,7192,3892,38837 600
07 mars 202489,1391,6388,9091,4891,48989 300
06 mars 202487,3490,6287,1588,6288,621 367 000
05 mars 202487,1088,6585,7586,3886,381 124 500
04 mars 202487,7388,9286,0587,6887,681 554 300
01 mars 202484,0087,1980,4784,8584,853 160 400
29 févr. 202475,3375,8973,8575,4675,461 985 900
28 févr. 202473,7575,4672,9674,7674,76905 900
27 févr. 202473,3474,9573,1474,2574,251 190 300
26 févr. 202470,3672,7969,8072,1172,11913 300
23 févr. 202472,3172,4570,8870,9170,91625 900
22 févr. 202470,7373,9470,6772,2172,21859 700
21 févr. 202469,1370,4468,8970,0870,08648 300
20 févr. 202469,6970,1368,6869,3169,311 056 300
16 févr. 202471,9272,9270,9371,0871,08813 800
15 févr. 202473,7274,6772,4772,9872,98668 400
14 févr. 202472,3373,7270,8172,7872,781 159 500
13 févr. 202470,6072,9270,1971,4771,471 067 300
12 févr. 202470,3173,9570,3173,3973,39843 900
09 févr. 202469,5771,2668,5570,8970,89620 800
08 févr. 202468,5670,0668,5469,2669,26598 000
07 févr. 202469,8969,9967,5268,6568,65632 500
06 févr. 202467,9769,0667,4969,0269,02709 100
05 févr. 202469,3269,4366,6668,0168,01556 200
02 févr. 202469,3071,8168,3170,7170,71871 900
01 févr. 202466,4870,3066,4870,1170,111 270 600
31 janv. 202467,0568,3565,6765,6765,67700 300
30 janv. 202466,3068,0066,0166,8166,81709 800
29 janv. 202465,0267,0564,3967,0067,00654 300
26 janv. 202465,4466,1364,4764,9564,95532 200
25 janv. 202464,7465,2863,9765,2465,24872 100
24 janv. 202465,4265,8262,8763,7863,78803 000
23 janv. 202465,7566,2660,9664,6664,661 853 600
22 janv. 202463,7464,8662,3864,6964,692 165 100
19 janv. 202468,5068,6362,9363,1663,162 424 700
18 janv. 202467,2368,6766,3068,4568,451 017 900
17 janv. 202467,7767,7765,1966,2966,291 953 500
16 janv. 202469,7670,3868,8369,1569,151 735 700
12 janv. 202473,4174,3671,8871,8871,88622 300
11 janv. 202474,2774,6772,8872,9172,91783 900
10 janv. 202472,1174,8571,5274,7574,751 167 700
09 janv. 202470,8671,8569,7871,6571,65907 200
08 janv. 202469,8272,2569,6771,8271,82598 900
05 janv. 202469,3871,5569,0470,3170,31768 500
04 janv. 202470,9171,4469,4069,9069,90769 400
03 janv. 202472,6373,0770,4870,5170,51964 400
02 janv. 202474,5775,6973,2974,1274,12518 400
29 déc. 202375,0476,3674,8475,7275,72722 600
28 déc. 202374,6575,6474,6175,5975,59516 400
27 déc. 202374,7975,5674,3674,6174,61507 400
26 déc. 202373,4475,0873,1074,6074,60642 000
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...