XNYS
Datos históricos de Macy's, Inc.
Macy's, Inc. · M
$22.67
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:41:50 UTC
- Variación en el periodo
- +37.31%
- Máximo
- US$26.59
- 4 de agosto de 2026
- Mínimo
- US$16.41
- 10 de octubre de 2025
- Volumen medio diario
- 6.58 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 22.88 | 23.06 | 22.35 | 22.67 | −0.53% | 5.43 M |
| 8 oct 2026 | 22.67 | 23.02 | 22.39 | 22.79 | 0.00% | 6.03 M |
| 7 oct 2026 | 22.02 | 23.06 | 21.45 | 22.79 | +1.47% | 11.33 M |
| 6 oct 2026 | 22.47 | 22.68 | 22.11 | 22.46 | −0.22% | 6.37 M |
| 5 oct 2026 | 22.69 | 22.87 | 22.10 | 22.51 | −0.97% | 7.08 M |
| 2 oct 2026 | 23.05 | 23.05 | 22.61 | 22.73 | −0.13% | 4.6 M |
| 1 oct 2026 | 22.68 | 23.23 | 22.61 | 22.76 | −0.04% | 7.49 M |
| 30 sep 2026 | 23.34 | 23.63 | 22.65 | 22.77 | −2.15% | 7.18 M |
| 29 sep 2026 | 23.04 | 23.43 | 22.85 | 23.27 | +1.13% | 6.61 M |
| 28 sep 2026 | 22.22 | 23.20 | 22.13 | 23.01 | +1.63% | 6.49 M |
| 25 sep 2026 | 22.43 | 22.72 | 22.25 | 22.64 | +1.48% | 4.78 M |
| 24 sep 2026 | 22.41 | 22.59 | 22.14 | 22.31 | +0.31% | 4.96 M |
| 23 sep 2026 | 22.95 | 23.22 | 22.18 | 22.24 | −2.37% | 5.48 M |
| 22 sep 2026 | 22.58 | 22.88 | 22.31 | 22.78 | +2.66% | 4.59 M |
| 21 sep 2026 | 22.02 | 22.56 | 21.81 | 22.19 | +1.14% | 5.88 M |
| 18 sep 2026 | 21.66 | 22.16 | 21.54 | 21.94 | +1.39% | 9.13 M |
| 17 sep 2026 | 22.01 | 22.21 | 21.56 | 21.64 | −0.78% | 5.08 M |
| 16 sep 2026 | 22.13 | 22.40 | 21.70 | 21.81 | −1.22% | 6.53 M |
| 15 sep 2026 | 22.40 | 22.49 | 21.57 | 22.08 | −2.21% | 7.67 M |
| 14 sep 2026 | 21.77 | 23.18 | 21.70 | 22.58 | +2.26% | 8.96 M |
| 11 sep 2026 | 20.71 | 22.12 | 20.63 | 22.08 | +7.71% | 10.3 M |
| 10 sep 2026 | 20.25 | 21.27 | 19.77 | 20.50 | −4.70% | 15.15 M |
| 9 sep 2026 | 22.50 | 22.67 | 21.47 | 21.51 | −4.19% | 9.72 M |
| 8 sep 2026 | 23.21 | 23.38 | 22.33 | 22.45 | −2.60% | 6.38 M |
| 4 sep 2026 | 22.41 | 23.09 | 22.32 | 23.05 | +2.58% | 3.58 M |
| 3 sep 2026 | 22.54 | 22.73 | 22.15 | 22.47 | +0.22% | 4.49 M |
| 2 sep 2026 | 22.10 | 22.77 | 22.10 | 22.42 | +2.23% | 6.63 M |
| 1 sep 2026 | 21.82 | 22.42 | 21.75 | 21.93 | −0.14% | 7.24 M |
| 31 ago 2026 | 21.89 | 22.08 | 21.66 | 21.96 | −0.23% | 4.74 M |
| 28 ago 2026 | 22.76 | 22.90 | 21.99 | 22.01 | −2.22% | 4.14 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.