Scarica l'app Stockscreener
505.56
0.00%
-0.02
Dopo l'orario di chiusura:
507.49
1.93
+0.38%
Panoramica
Notizia
Cronologia dei prezzi
Catena di opzioni
Financials
Perché MA Giù?
Forum
Previsione
Frazionamento azionario
Storia dei dividendi
Storico Dei Prezzi Delle Azioni Di Mastercard Incorporated (MA)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-11-05 | $508.1 | $503.6 | $4.54 | 1,825,334.0 | -0.00% |
| 2024-11-04 | $510.0 | $503.0 | $6.97 | 2,092,356.0 | -0.49% |
| 2024-11-01 | $510.6 | $498.5 | $12.02 | 3,550,988.0 | +1.70% |
| 2024-10-31 | $527.9 | $499.0 | $28.87 | 5,341,706.0 | -2.74% |
| 2024-10-30 | $516.5 | $507.0 | $9.45 | 2,954,082.0 | +1.46% |
| 2024-10-29 | $511.4 | $505.7 | $5.69 | 1,927,624.0 | -0.38% |
| 2024-10-28 | $510.9 | $506.1 | $4.72 | 1,851,758.0 | +0.17% |
| 2024-10-25 | $514.7 | $505.6 | $9.11 | 1,528,816.0 | -0.64% |
| 2024-10-24 | $513.3 | $509.5 | $3.88 | 1,825,295.0 | -0.61% |
| 2024-10-23 | $514.7 | $511.9 | $2.82 | 1,682,832.0 | +0.14% |
| 2024-10-22 | $514.5 | $510.5 | $4.05 | 1,641,767.0 | -0.39% |
| 2024-10-21 | $518.8 | $513.9 | $4.88 | 1,967,336.0 | -0.26% |
| 2024-10-18 | $518.0 | $512.6 | $5.42 | 2,298,680.0 | +0.50% |
| 2024-10-17 | $517.0 | $511.5 | $5.52 | 1,900,427.0 | -0.06% |
| 2024-10-16 | $515.4 | $506.0 | $9.40 | 2,902,919.0 | +1.35% |
| 2024-10-15 | $509.9 | $504.0 | $5.88 | 2,562,297.0 | +0.11% |
| 2024-10-14 | $508.8 | $502.1 | $6.74 | 2,091,862.0 | +0.88% |
| 2024-10-11 | $502.9 | $496.5 | $6.46 | 1,833,182.0 | +0.85% |
| 2024-10-10 | $500.7 | $495.8 | $4.88 | 1,385,022.0 | -0.39% |
| 2024-10-09 | $500.7 | $495.6 | $5.16 | 1,649,792.0 | +0.58% |
| 2024-10-08 | $497.5 | $491.5 | $6.00 | 1,534,333.0 | +1.17% |
Mastercard Incorporated Stock (MA) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Mastercard Incorporated nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni MA. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Mastercard Incorporated fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Mastercard Incorporated Storia dei prezzi delle azioni (MA) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-11 | $510.6 | $498.5 | $12.02 | 9,294,012.0 | +1.19% |
| 2024-10 | $527.9 | $489.7 | $38.22 | 48,461,937.0 | +1.17% |
| 2024-09 | $501.8 | $473.1 | $28.69 | 47,821,856.0 | +2.16% |
| 2024-08 | $485.7 | $439.6 | $46.15 | 43,746,491.0 | +4.23% |
| 2024-07 | $474.0 | $428.9 | $45.14 | 57,498,242.0 | +5.11% |
| 2024-06 | $463.1 | $437.9 | $25.19 | 46,419,178.0 | -1.32% |
| 2024-05 | $464.9 | $436.9 | $28.03 | 52,865,368.0 | -0.92% |
| 2024-04 | $483.3 | $450.9 | $32.42 | 49,340,683.0 | -6.31% |
| 2024-03 | $490.0 | $464.6 | $25.38 | 45,614,821.0 | +1.43% |
| 2024-02 | $479.1 | $450.1 | $29.02 | 49,230,517.0 | +5.68% |
| 2024-01 | $462.0 | $416.5 | $45.47 | 54,249,226.0 | +5.33% |
Mastercard Incorporated Storia dei prezzi delle azioni (MA) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $428.4 | $404.3 | $24.05 | 50,487,090.0 | +3.06% |
| 2023-11 | $414.2 | $375.0 | $39.12 | 51,176,773.0 | +9.96% |
| 2023-10 | $405.3 | $359.8 | $45.57 | 59,456,446.0 | -4.94% |
| 2023-09 | $418.6 | $391.5 | $27.12 | 46,044,574.0 | -4.05% |
| 2023-08 | $417.8 | $386.4 | $31.36 | 46,895,296.0 | +4.66% |
| 2023-07 | $405.2 | $387.1 | $18.06 | 50,685,908.0 | +0.25% |
| 2023-06 | $395.2 | $365.8 | $29.32 | 61,347,462.0 | +7.75% |
| 2023-05 | $392.2 | $357.9 | $34.35 | 62,064,753.0 | -3.95% |
| 2023-04 | $381.9 | $356.0 | $25.96 | 46,898,092.0 | +4.57% |
| 2023-03 | $369.1 | $340.2 | $28.94 | 68,442,942.0 | +2.29% |
| 2023-02 | $380.5 | $349.6 | $30.88 | 45,314,097.0 | -4.13% |
| 2023-01 | $390.0 | $343.9 | $46.06 | 65,438,689.0 | +6.58% |
Mastercard Incorporated Storia dei prezzi delle azioni (MA) 2022
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2022-12 | $369.3 | $336.4 | $32.83 | 50,685,887.0 | -2.43% |
| 2022-11 | $356.4 | $308.6 | $47.80 | 56,179,761.0 | +8.60% |
| 2022-10 | $331.8 | $276.9 | $54.93 | 68,697,681.0 | +15.42% |
| 2022-09 | $339.5 | $281.7 | $57.79 | 60,105,507.0 | -12.34% |
| 2022-08 | $361.9 | $324.3 | $37.67 | 54,827,603.0 | -8.34% |
| 2022-07 | $356.8 | $309.5 | $47.35 | 48,088,174.0 | +12.17% |
| 2022-06 | $368.3 | $303.6 | $64.66 | 62,961,222.0 | -11.85% |
| 2022-05 | $369.2 | $312.8 | $56.47 | 74,550,616.0 | -1.52% |
| 2022-04 | $382.0 | $342.9 | $39.10 | 68,862,146.0 | +1.68% |
| 2022-03 | $370.8 | $305.6 | $65.15 | 97,734,885.0 | -0.95% |
| 2022-02 | $399.9 | $341.3 | $58.61 | 91,352,910.0 | -6.62% |
| 2022-01 | $386.6 | $330.6 | $55.96 | 113,318,949.0 | +7.53% |
0.49%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Capitalizzazione:
|
Volume (24 ore):