Scarica l'app Stockscreener
114.92
1.06%
1.21
Panoramica
Notizia
Cronologia dei prezzi
Catena di opzioni
Financials
Perché MKSI Giù?
Forum
Previsione
Storia dei dividendi
Storico Dei Prezzi Delle Azioni Di Mks Instruments Inc (MKSI)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-11-22 | $115.0 | $112.6 | $2.37 | 638,050.0 | +1.06% |
| 2024-11-21 | $114.4 | $109.1 | $5.28 | 830,174.0 | +4.95% |
| 2024-11-20 | $108.4 | $106.2 | $2.19 | 790,951.0 | -0.03% |
| 2024-11-19 | $108.5 | $105.9 | $2.56 | 817,424.0 | +0.26% |
| 2024-11-18 | $108.3 | $104.8 | $3.43 | 1,023,551.0 | +2.48% |
| 2024-11-15 | $112.1 | $105.2 | $6.95 | 1,091,311.0 | -6.59% |
| 2024-11-14 | $113.8 | $111.5 | $2.38 | 786,059.0 | +0.88% |
| 2024-11-13 | $113.2 | $111.2 | $1.96 | 666,533.0 | -0.86% |
| 2024-11-12 | $114.9 | $110.9 | $3.98 | 639,925.0 | -1.10% |
| 2024-11-11 | $115.9 | $112.0 | $3.94 | 761,127.0 | -1.82% |
| 2024-11-08 | $116.8 | $114.1 | $2.69 | 783,125.0 | +0.56% |
| 2024-11-07 | $117.8 | $113.1 | $4.79 | 1,512,284.0 | +11.96% |
| 2024-11-06 | $104.1 | $101.9 | $2.24 | 882,827.0 | +2.33% |
| 2024-11-05 | $101.0 | $99.16 | $1.85 | 810,875.0 | +1.38% |
| 2024-11-04 | $101.3 | $99.45 | $1.88 | 556,398.0 | -1.02% |
| 2024-11-01 | $102.1 | $100.1 | $2.02 | 718,831.0 | +1.28% |
| 2024-10-31 | $102.6 | $98.04 | $4.54 | 1,141,199.0 | -2.92% |
| 2024-10-30 | $104.4 | $102.2 | $2.22 | 916,185.0 | -2.88% |
| 2024-10-29 | $105.6 | $101.3 | $4.38 | 775,098.0 | +2.82% |
| 2024-10-28 | $103.9 | $100.9 | $2.94 | 1,035,470.0 | +1.50% |
| 2024-10-25 | $101.9 | $100.1 | $1.76 | 915,330.0 | +1.58% |
Mks Instruments Inc Stock (MKSI) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Mks Instruments Inc nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni MKSI. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Mks Instruments Inc fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Mks Instruments Inc Storia dei prezzi delle azioni (MKSI) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-11 | $117.8 | $99.16 | $18.69 | 13,947,495.0 | +15.70% |
| 2024-10 | $113.3 | $97.54 | $15.81 | 18,680,960.0 | -8.63% |
| 2024-09 | $116.0 | $104.0 | $11.97 | 18,018,916.0 | -8.82% |
| 2024-08 | $125.0 | $100.3 | $24.68 | 20,154,039.0 | -5.30% |
| 2024-07 | $147.4 | $117.7 | $29.75 | 20,669,396.0 | -3.58% |
| 2024-06 | $139.2 | $122.7 | $16.55 | 18,294,927.0 | +3.15% |
| 2024-05 | $135.0 | $114.5 | $20.47 | 23,151,773.0 | +6.40% |
| 2024-04 | $135.5 | $107.2 | $28.32 | 12,676,262.0 | -10.54% |
| 2024-03 | $134.7 | $117.3 | $17.41 | 12,570,129.0 | +8.34% |
| 2024-02 | $127.7 | $105.9 | $21.86 | 12,979,354.0 | +15.32% |
| 2024-01 | $115.3 | $95.71 | $19.58 | 14,027,939.0 | +3.48% |
Mks Instruments Inc Storia dei prezzi delle azioni (MKSI) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $106.1 | $80.84 | $25.29 | 16,406,584.0 | +24.62% |
| 2023-11 | $83.10 | $63.44 | $19.66 | 16,587,297.0 | +25.72% |
| 2023-10 | $88.98 | $64.46 | $24.52 | 15,048,306.0 | -24.13% |
| 2023-09 | $101.6 | $82.76 | $18.86 | 10,356,588.0 | -13.66% |
| 2023-08 | $108.6 | $88.44 | $20.17 | 13,229,304.0 | -8.19% |
| 2023-07 | $109.9 | $102.0 | $7.92 | 12,482,620.0 | +0.99% |
| 2023-06 | $110.5 | $92.26 | $18.21 | 13,867,890.0 | +11.09% |
| 2023-05 | $102.0 | $80.01 | $21.97 | 15,825,367.0 | +16.02% |
| 2023-04 | $88.79 | $79.63 | $9.16 | 8,912,911.0 | -5.36% |
| 2023-03 | $97.80 | $81.87 | $15.93 | 13,965,558.0 | -8.57% |
| 2023-02 | $114.2 | $90.22 | $23.93 | 13,294,450.0 | -5.27% |
| 2023-01 | $106.9 | $83.32 | $23.58 | 14,147,501.0 | +20.76% |
Mks Instruments Inc Storia dei prezzi delle azioni (MKSI) 2022
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2022-12 | $91.53 | $77.73 | $13.80 | 17,702,528.0 | +1.04% |
| 2022-11 | $84.68 | $64.77 | $19.91 | 20,282,211.0 | +2.08% |
| 2022-10 | $90.46 | $72.47 | $17.99 | 12,638,428.0 | -0.59% |
| 2022-09 | $101.9 | $81.50 | $20.42 | 14,166,687.0 | -17.04% |
| 2022-08 | $123.9 | $98.08 | $25.85 | 13,587,145.0 | -15.73% |
| 2022-07 | $119.8 | $92.66 | $27.14 | 10,140,569.0 | +15.17% |
| 2022-06 | $125.6 | $97.64 | $27.92 | 12,362,750.0 | -16.90% |
| 2022-05 | $126.5 | $110.6 | $15.90 | 10,625,442.0 | +8.35% |
| 2022-04 | $152.9 | $110.3 | $42.61 | 16,660,600.0 | -24.01% |
| 2022-03 | $163.9 | $135.6 | $28.33 | 12,433,527.0 | -0.40% |
| 2022-02 | $156.5 | $136.2 | $20.27 | 9,688,430.0 | -3.05% |
| 2022-01 | $181.0 | $142.0 | $39.03 | 10,800,589.0 | -10.82% |
3.75%
0.36%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):