XNAS
Datos históricos de Medline Inc.
Medline Inc. · MDLN
$35.82
▼ -0.01 (-0.01%)
Última operación · 10/10/2026, 19:03:09 UTC
- Variación en el periodo
- −11.56%
- Máximo
- US$50.88
- 25 de febrero de 2026
- Mínimo
- US$31.49
- 18 de septiembre de 2026
- Volumen medio diario
- 8.07 M
Del 17 de diciembre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 35.62 | 36.38 | 35.41 | 36.26 | +1.45% | 5.33 M |
| 8 oct 2026 | 35.13 | 35.97 | 35.01 | 35.74 | +0.82% | 10.19 M |
| 7 oct 2026 | 35.55 | 35.97 | 35.21 | 35.45 | −0.28% | 4.47 M |
| 6 oct 2026 | 35.98 | 36.88 | 35.30 | 35.55 | −0.70% | 8.88 M |
| 5 oct 2026 | 35.44 | 36.24 | 35.18 | 35.80 | +0.53% | 10.61 M |
| 2 oct 2026 | 35.35 | 35.72 | 34.88 | 35.61 | +1.92% | 13.27 M |
| 1 oct 2026 | 34.85 | 35.29 | 34.14 | 34.94 | +0.69% | 11.73 M |
| 30 sep 2026 | 34.93 | 35.75 | 34.48 | 34.70 | −0.80% | 9.1 M |
| 29 sep 2026 | 35.02 | 35.19 | 34.53 | 34.98 | −0.26% | 11.92 M |
| 28 sep 2026 | 34.50 | 35.30 | 34.04 | 35.07 | +1.07% | 10.07 M |
| 25 sep 2026 | 34.84 | 35.30 | 34.47 | 34.70 | +0.12% | 7.8 M |
| 24 sep 2026 | 34.23 | 35.05 | 33.86 | 34.66 | +1.05% | 7.66 M |
| 23 sep 2026 | 34.15 | 34.59 | 33.83 | 34.30 | −0.38% | 8.59 M |
| 22 sep 2026 | 32.55 | 34.63 | 32.39 | 34.43 | +7.73% | 10.45 M |
| 21 sep 2026 | 31.72 | 32.44 | 31.63 | 31.96 | +1.01% | 10.49 M |
| 18 sep 2026 | 32.16 | 32.33 | 31.49 | 31.64 | −1.49% | 19.95 M |
| 17 sep 2026 | 33.45 | 33.92 | 31.94 | 32.12 | −2.64% | 8.69 M |
| 16 sep 2026 | 32.07 | 33.85 | 32.03 | 32.99 | +2.74% | 10.94 M |
| 15 sep 2026 | 32.56 | 32.92 | 31.63 | 32.11 | −1.47% | 7.28 M |
| 14 sep 2026 | 32.40 | 32.86 | 32.12 | 32.59 | +0.18% | 4.65 M |
| 11 sep 2026 | 32.73 | 32.93 | 31.87 | 32.53 | +0.43% | 4.65 M |
| 10 sep 2026 | 33.77 | 33.80 | 32.29 | 32.39 | −4.88% | 7.33 M |
| 9 sep 2026 | 34.76 | 35.09 | 34.01 | 34.05 | −1.84% | 5.28 M |
| 8 sep 2026 | 36.18 | 36.84 | 34.53 | 34.69 | −5.19% | 7.42 M |
| 4 sep 2026 | 36.20 | 36.99 | 36.04 | 36.59 | 0.00% | 5.24 M |
| 3 sep 2026 | 36.52 | 36.93 | 35.55 | 36.59 | +0.80% | 5.83 M |
| 2 sep 2026 | 35.56 | 36.50 | 35.40 | 36.30 | +3.39% | 9.7 M |
| 1 sep 2026 | 35.23 | 36.15 | 34.74 | 35.11 | +0.23% | 7.94 M |
| 31 ago 2026 | 34.91 | 35.64 | 34.71 | 35.03 | −0.71% | 8.41 M |
| 28 ago 2026 | 34.64 | 35.77 | 34.60 | 35.28 | +1.82% | 5.71 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.