XNYS
Datos históricos de Mastercard Incorporated
Mastercard Incorporated · MA
$589.73
▲ +0.59 (+0.10%)
Última operación · 10/10/2026, 17:41:50 UTC
- Variación en el periodo
- +5.68%
- Máximo
- US$601.23
- 25 de agosto de 2026
- Mínimo
- US$464.52
- 3 de junio de 2026
- Volumen medio diario
- 3.33 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 | 574.11 | 591.28 | 574.00 | 589.14 | +2.50% | 2.42 M |
| 8 oct 2026 | 568.49 | 581.59 | 568.49 | 574.76 | +0.82% | 3.39 M |
| 7 oct 2026 | 567.49 | 573.71 | 567.00 | 570.06 | +0.61% | 1.86 M |
| 6 oct 2026 | 563.50 | 568.93 | 562.14 | 566.58 | +0.35% | 2.29 M |
| 5 oct 2026 | 552.04 | 565.87 | 551.15 | 564.59 | +2.23% | 2.41 M |
| 2 oct 2026 | 551.32 | 554.68 | 545.41 | 552.26 | +0.41% | 2.45 M |
| 1 oct 2026 | 551.00 | 557.20 | 546.12 | 550.00 | −0.27% | 2.89 M |
| 30 sep 2026 | 562.26 | 563.00 | 551.43 | 551.47 | −2.15% | 5.04 M |
| 29 sep 2026 | 564.00 | 566.99 | 561.30 | 563.58 | −0.82% | 2.9 M |
| 28 sep 2026 | 566.28 | 569.57 | 563.50 | 568.26 | +0.11% | 3.22 M |
| 25 sep 2026 | 567.08 | 568.78 | 562.29 | 567.65 | +0.28% | 2.37 M |
| 24 sep 2026 | 561.00 | 568.18 | 559.68 | 566.08 | +1.10% | 2.17 M |
| 23 sep 2026 | 555.78 | 565.75 | 554.00 | 559.92 | +0.72% | 2.88 M |
| 22 sep 2026 | 571.18 | 571.35 | 553.12 | 555.89 | −2.07% | 3.82 M |
| 21 sep 2026 | 567.11 | 569.39 | 562.36 | 567.65 | +0.43% | 2.57 M |
| 18 sep 2026 | 564.95 | 568.43 | 561.90 | 565.24 | −0.09% | 5.44 M |
| 17 sep 2026 | 568.07 | 569.86 | 564.07 | 565.73 | −0.36% | 2.07 M |
| 16 sep 2026 | 571.59 | 573.04 | 565.32 | 567.75 | −0.96% | 2.39 M |
| 15 sep 2026 | 571.48 | 574.00 | 567.31 | 573.27 | −0.20% | 2.13 M |
| 14 sep 2026 | 575.98 | 578.90 | 565.96 | 574.42 | +0.92% | 2.51 M |
| 11 sep 2026 | 568.88 | 572.68 | 564.25 | 569.19 | +0.68% | 2.05 M |
| 10 sep 2026 | 565.00 | 568.73 | 563.17 | 565.37 | −0.38% | 1.88 M |
| 9 sep 2026 | 569.00 | 570.84 | 565.73 | 567.50 | −0.59% | 1.83 M |
| 8 sep 2026 | 572.67 | 575.67 | 567.01 | 570.89 | −1.44% | 2.71 M |
| 4 sep 2026 | 580.73 | 584.50 | 578.71 | 579.21 | −1.11% | 1.77 M |
| 3 sep 2026 | 590.69 | 592.97 | 583.81 | 585.71 | −0.41% | 2.24 M |
| 2 sep 2026 | 584.00 | 590.71 | 583.70 | 588.14 | +1.21% | 2.29 M |
| 1 sep 2026 | 589.65 | 592.64 | 580.88 | 581.10 | −1.39% | 3.31 M |
| 31 ago 2026 | 593.54 | 595.18 | 588.38 | 589.31 | −1.01% | 3.15 M |
| 28 ago 2026 | 593.95 | 598.02 | 592.08 | 595.30 | +0.60% | 1.89 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.