XNYS
Datos históricos de Motorola Solutions, Inc.
Motorola Solutions, Inc. · MSI
$444.20
▲ +0.02 (+0.00%)
Última operación · 10/10/2026, 17:29:26 UTC
- Variación en el periodo
- −2.66%
- Máximo
- US$494.85
- 1 de septiembre de 2026
- Mínimo
- US$359.36
- 16 de diciembre de 2025
- Volumen medio diario
- 1.13 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 | 447.11 | 449.00 | 442.07 | 444.18 | −0.66% | 908,600.054 |
| 8 oct 2026 | 444.76 | 450.65 | 443.12 | 447.12 | −0.27% | 722,157.457 |
| 7 oct 2026 | 456.28 | 458.17 | 448.25 | 448.33 | −1.74% | 720,951.717 |
| 6 oct 2026 | 455.96 | 459.15 | 453.18 | 456.28 | +0.20% | 1.12 M |
| 5 oct 2026 | 448.05 | 458.15 | 448.05 | 455.37 | +1.78% | 833,973.493 |
| 2 oct 2026 | 449.80 | 451.24 | 445.96 | 447.41 | −0.14% | 616,280.711 |
| 1 oct 2026 | 447.00 | 450.05 | 443.68 | 448.03 | +0.46% | 695,938.071 |
| 30 sep 2026 | 446.07 | 450.59 | 445.97 | 445.97 | −0.03% | 795,860.283 |
| 29 sep 2026 | 450.23 | 451.63 | 445.49 | 446.12 | −1.32% | 894,828.139 |
| 28 sep 2026 | 453.94 | 456.80 | 451.43 | 452.08 | −1.05% | 618,303.978 |
| 25 sep 2026 | 454.91 | 461.13 | 454.63 | 456.88 | +0.43% | 574,311.055 |
| 24 sep 2026 | 460.82 | 463.67 | 451.55 | 454.91 | −1.20% | 922,657.089 |
| 23 sep 2026 | 458.14 | 465.01 | 456.32 | 460.44 | +0.82% | 814,848.402 |
| 22 sep 2026 | 462.42 | 462.48 | 453.37 | 456.70 | −1.01% | 788,969.547 |
| 21 sep 2026 | 464.24 | 464.24 | 457.75 | 461.36 | +0.59% | 653,702.873 |
| 18 sep 2026 | 459.38 | 461.59 | 455.22 | 458.67 | −0.22% | 1.75 M |
| 17 sep 2026 | 460.91 | 465.58 | 457.36 | 459.68 | −0.18% | 568,810.276 |
| 16 sep 2026 | 468.20 | 469.85 | 460.15 | 460.53 | −1.84% | 1 M |
| 15 sep 2026 | 476.49 | 478.53 | 466.48 | 469.14 | −1.05% | 1.18 M |
| 14 sep 2026 | 468.37 | 478.84 | 464.16 | 474.13 | +1.71% | 1.14 M |
| 11 sep 2026 | 467.88 | 470.99 | 465.93 | 466.16 | +0.49% | 690,833.066 |
| 10 sep 2026 | 462.72 | 466.95 | 460.43 | 463.88 | +0.87% | 770,410.313 |
| 9 sep 2026 | 463.85 | 468.03 | 459.65 | 459.89 | −0.67% | 894,460.193 |
| 8 sep 2026 | 465.02 | 467.56 | 458.55 | 462.98 | −1.08% | 1.05 M |
| 4 sep 2026 | 470.58 | 472.73 | 466.39 | 468.05 | −0.89% | 751,090.674 |
| 3 sep 2026 | 480.42 | 482.58 | 470.44 | 472.23 | −1.40% | 1.01 M |
| 2 sep 2026 | 491.64 | 492.88 | 478.17 | 478.92 | −2.51% | 1.28 M |
| 1 sep 2026 | 487.74 | 494.85 | 486.27 | 491.24 | +1.22% | 1 M |
| 31 ago 2026 | 486.00 | 488.75 | 484.11 | 485.30 | −0.14% | 1.14 M |
| 28 ago 2026 | 488.96 | 488.96 | 483.29 | 486.00 | −0.11% | 504,512.71 |
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.