XNYS
Datos históricos de MSA Safety Incorporated
MSA Safety Incorporated · MSA
$180.71
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 21:06:10 UTC
- Variación en el periodo
- +6.76%
- Máximo
- US$208.92
- 12 de febrero de 2026
- Mínimo
- US$151.11
- 3 de noviembre de 2025
- Volumen medio diario
- 0.26 M
Del 13 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 | 178.29 | 181.83 | 177.31 | 180.71 | +1.47% | 193,680.541 |
| 8 oct 2026 | 178.00 | 178.49 | 175.30 | 178.10 | −0.66% | 193,382.066 |
| 7 oct 2026 | 180.33 | 181.16 | 177.53 | 179.28 | −1.74% | 319,257.516 |
| 6 oct 2026 | 184.16 | 184.67 | 182.38 | 182.45 | −0.37% | 190,939.974 |
| 5 oct 2026 | 180.96 | 184.60 | 180.03 | 183.13 | +1.05% | 319,823.077 |
| 2 oct 2026 | 181.44 | 182.98 | 181.12 | 181.23 | +1.23% | 229,546.3 |
| 1 oct 2026 | 178.37 | 180.09 | 177.39 | 179.03 | +0.65% | 178,049.587 |
| 30 sep 2026 | 181.41 | 181.41 | 177.85 | 177.88 | −1.48% | 266,701.283 |
| 29 sep 2026 | 182.20 | 183.73 | 180.07 | 180.56 | −0.97% | 206,199.721 |
| 28 sep 2026 | 182.35 | 183.83 | 180.60 | 182.32 | −0.08% | 192,580.428 |
| 25 sep 2026 | 182.27 | 184.33 | 181.41 | 182.46 | +0.19% | 213,430.831 |
| 24 sep 2026 | 182.43 | 184.23 | 181.17 | 182.11 | −0.40% | 207,072.792 |
| 23 sep 2026 | 178.18 | 183.58 | 177.30 | 182.84 | +2.20% | 235,725.841 |
| 22 sep 2026 | 179.39 | 180.31 | 174.84 | 178.91 | +0.94% | 220,000.223 |
| 21 sep 2026 | 179.34 | 179.89 | 176.04 | 177.25 | −1.34% | 401,401.268 |
| 18 sep 2026 | 178.93 | 179.99 | 177.04 | 179.66 | +0.54% | 689,344.392 |
| 17 sep 2026 | 181.76 | 181.76 | 178.10 | 178.70 | −0.62% | 233,011.682 |
| 16 sep 2026 | 179.73 | 182.10 | 179.05 | 179.82 | +0.58% | 262,086.23 |
| 15 sep 2026 | 181.71 | 181.71 | 178.60 | 178.79 | −1.12% | 163,469.671 |
| 14 sep 2026 | 181.32 | 182.17 | 179.38 | 180.81 | −0.75% | 199,164.283 |
| 11 sep 2026 | 183.17 | 184.28 | 181.59 | 182.18 | +0.50% | 151,112.158 |
| 10 sep 2026 | 183.75 | 184.00 | 180.65 | 181.27 | −1.91% | 183,469.808 |
| 9 sep 2026 | 187.44 | 189.56 | 184.68 | 184.80 | −2.08% | 302,376.291 |
| 8 sep 2026 | 188.23 | 190.55 | 186.77 | 188.72 | +0.02% | 196,043.927 |
| 4 sep 2026 | 187.14 | 190.83 | 187.05 | 188.69 | +0.52% | 237,641.685 |
| 3 sep 2026 | 188.66 | 190.00 | 186.23 | 187.71 | −0.43% | 250,391.48 |
| 2 sep 2026 | 187.35 | 188.75 | 186.27 | 188.53 | +0.61% | 191,040.887 |
| 1 sep 2026 | 186.00 | 188.73 | 185.11 | 187.39 | +0.33% | 193,478.308 |
| 31 ago 2026 | 189.76 | 190.24 | 185.79 | 186.77 | −1.88% | 224,528.572 |
| 28 ago 2026 | 192.28 | 192.37 | 189.15 | 190.34 | −0.69% | 295,717.074 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.