XNAS
Datos históricos de MKS Inc.
MKS Inc. · MKSI
$265.00
▼ -0.08 (-0.03%)
Última operación · 10/10/2026, 17:30:12 UTC
- Variación en el periodo
- +118.13%
- Máximo
- US$447.62
- 30 de junio de 2026
- Mínimo
- US$120.91
- 10 de octubre de 2025
- Volumen medio diario
- 1.27 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 | 266.09 | 267.96 | 256.65 | 264.50 | +1.58% | 636,479.723 |
| 8 oct 2026 | 266.69 | 274.07 | 257.60 | 260.38 | −4.68% | 1.28 M |
| 7 oct 2026 | 271.72 | 274.99 | 269.11 | 273.15 | −2.94% | 1.01 M |
| 6 oct 2026 | 285.40 | 286.38 | 276.56 | 281.41 | +0.32% | 1.06 M |
| 5 oct 2026 | 279.79 | 284.21 | 273.60 | 280.50 | +0.48% | 1.13 M |
| 2 oct 2026 | 284.10 | 284.63 | 278.91 | 279.15 | +2.92% | 1.35 M |
| 1 oct 2026 | 265.57 | 275.48 | 262.77 | 271.24 | +2.22% | 1.34 M |
| 30 sep 2026 | 267.82 | 268.00 | 260.23 | 265.36 | −0.25% | 751,302.35 |
| 29 sep 2026 | 264.18 | 266.28 | 261.36 | 266.02 | +2.96% | 807,535.651 |
| 28 sep 2026 | 259.56 | 259.69 | 251.19 | 258.38 | −0.94% | 1.1 M |
| 25 sep 2026 | 261.01 | 262.66 | 257.90 | 260.82 | +1.10% | 683,394.101 |
| 24 sep 2026 | 256.64 | 259.82 | 254.21 | 257.98 | −1.80% | 695,452.197 |
| 23 sep 2026 | 260.37 | 263.78 | 253.41 | 262.72 | +0.90% | 1.53 M |
| 22 sep 2026 | 253.50 | 260.66 | 252.60 | 260.37 | +1.34% | 2.71 M |
| 21 sep 2026 | 258.20 | 259.00 | 251.79 | 256.92 | +1.92% | 948,161.089 |
| 18 sep 2026 | 244.03 | 252.38 | 243.00 | 252.08 | +4.93% | 2.23 M |
| 17 sep 2026 | 245.50 | 250.84 | 238.45 | 240.23 | +2.10% | 1.03 M |
| 16 sep 2026 | 237.80 | 240.48 | 232.03 | 235.28 | +1.63% | 960,065.18 |
| 15 sep 2026 | 242.60 | 242.60 | 228.46 | 231.50 | −3.25% | 1.63 M |
| 14 sep 2026 | 248.32 | 250.49 | 238.29 | 239.27 | −10.49% | 1.18 M |
| 11 sep 2026 | 267.86 | 270.29 | 264.74 | 267.31 | +2.09% | 1.25 M |
| 10 sep 2026 | 260.83 | 265.60 | 258.79 | 261.84 | −2.32% | 961,346.183 |
| 9 sep 2026 | 262.34 | 269.78 | 262.34 | 268.05 | +0.96% | 1.2 M |
| 8 sep 2026 | 264.06 | 270.17 | 260.35 | 265.50 | +1.99% | 1.75 M |
| 4 sep 2026 | 255.14 | 260.94 | 253.97 | 260.31 | +4.27% | 1.69 M |
| 3 sep 2026 | 247.10 | 250.78 | 241.51 | 249.65 | −0.69% | 1.14 M |
| 2 sep 2026 | 247.30 | 252.98 | 245.90 | 251.38 | +2.00% | 1.09 M |
| 1 sep 2026 | 250.96 | 252.09 | 243.72 | 246.44 | −3.82% | 1.64 M |
| 31 ago 2026 | 258.38 | 259.38 | 254.48 | 256.24 | +0.19% | 977,647.094 |
| 28 ago 2026 | 268.08 | 269.36 | 255.14 | 255.76 | −5.62% | 1.41 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.