XNAS
Datos históricos de The Middleby Corporation
The Middleby Corporation · MIDD
$105.60
▼ -0.02 (-0.02%)
Última operación · 10/10/2026, 18:06:00 UTC
- Variación en el periodo
- −17.94%
- Máximo
- US$180.13
- 6 de julio de 2026
- Mínimo
- US$102.15
- 1 de octubre de 2026
- Volumen medio diario
- 0.65 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 | 105.40 | 106.54 | 104.16 | 105.95 | +0.52% | 418,129.425 |
| 8 oct 2026 | 104.73 | 106.36 | 103.71 | 105.40 | +0.15% | 567,027.598 |
| 7 oct 2026 | 104.61 | 105.30 | 102.68 | 105.24 | −0.64% | 511,247.443 |
| 6 oct 2026 | 105.95 | 106.87 | 105.22 | 105.92 | +0.77% | 537,762.345 |
| 5 oct 2026 | 104.37 | 106.52 | 103.08 | 105.11 | +0.52% | 667,258.573 |
| 2 oct 2026 | 104.29 | 104.78 | 103.24 | 104.57 | +1.83% | 751,118.499 |
| 1 oct 2026 | 103.30 | 104.14 | 102.15 | 102.69 | −0.86% | 501,555.612 |
| 30 sep 2026 | 105.63 | 106.34 | 103.41 | 103.58 | −1.88% | 484,701.929 |
| 29 sep 2026 | 106.48 | 106.90 | 105.25 | 105.56 | −1.05% | 452,991.329 |
| 28 sep 2026 | 106.73 | 107.53 | 105.23 | 106.68 | −0.91% | 550,517.589 |
| 25 sep 2026 | 108.53 | 110.04 | 107.26 | 107.66 | −0.34% | 403,382.735 |
| 24 sep 2026 | 110.67 | 110.78 | 107.77 | 108.03 | −2.89% | 467,528.751 |
| 23 sep 2026 | 112.75 | 113.85 | 110.44 | 111.24 | −1.37% | 717,713.173 |
| 22 sep 2026 | 113.34 | 113.44 | 112.11 | 112.79 | +1.38% | 410,916.487 |
| 21 sep 2026 | 113.04 | 113.04 | 109.88 | 111.25 | −0.92% | 587,151.529 |
| 18 sep 2026 | 111.01 | 113.46 | 111.00 | 112.28 | +0.84% | 1.42 M |
| 17 sep 2026 | 113.36 | 113.84 | 110.83 | 111.34 | −0.86% | 544,460.767 |
| 16 sep 2026 | 111.44 | 113.49 | 110.85 | 112.31 | +1.09% | 833,570.892 |
| 15 sep 2026 | 112.14 | 113.85 | 110.82 | 111.10 | +1.26% | 927,367.487 |
| 14 sep 2026 | 106.80 | 109.85 | 106.40 | 109.72 | +1.30% | 648,052.155 |
| 11 sep 2026 | 106.98 | 109.68 | 105.91 | 108.31 | +2.45% | 878,153.649 |
| 10 sep 2026 | 105.94 | 107.00 | 104.24 | 105.72 | −0.21% | 706,144.16 |
| 9 sep 2026 | 107.32 | 108.50 | 105.74 | 105.94 | −2.48% | 548,997.537 |
| 8 sep 2026 | 111.19 | 112.85 | 108.47 | 108.63 | −2.79% | 369,847.155 |
| 4 sep 2026 | 112.00 | 113.35 | 111.42 | 111.75 | −0.58% | 271,122.348 |
| 3 sep 2026 | 113.62 | 113.62 | 111.33 | 112.40 | −0.04% | 368,282.043 |
| 2 sep 2026 | 112.22 | 114.24 | 111.86 | 112.44 | +0.75% | 508,854.145 |
| 1 sep 2026 | 110.75 | 113.50 | 109.68 | 111.60 | +0.69% | 677,519.764 |
| 31 ago 2026 | 112.33 | 113.29 | 110.33 | 110.84 | −1.69% | 375,270.449 |
| 28 ago 2026 | 114.34 | 115.29 | 112.07 | 112.75 | −0.76% | 350,492.173 |
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.