XNYS
Datos históricos de MasTec, Inc.
MasTec, Inc. · MTZ
$213.52
▲ +0.87 (+0.41%)
Última operación · 10/10/2026, 18:28:09 UTC
- Variación en el periodo
- +8.72%
- Máximo
- US$441.43
- 6 de mayo de 2026
- Mínimo
- US$182.34
- 14 de noviembre de 2025
- Volumen medio diario
- 1.12 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 | 218.91 | 220.20 | 210.01 | 212.65 | −1.85% | 1.78 M |
| 8 oct 2026 | 217.93 | 219.34 | 209.66 | 216.66 | −3.00% | 1.42 M |
| 7 oct 2026 | 223.00 | 224.08 | 216.01 | 223.37 | −2.16% | 1.29 M |
| 6 oct 2026 | 222.29 | 233.21 | 221.00 | 228.30 | +4.06% | 1.28 M |
| 5 oct 2026 | 216.50 | 224.02 | 212.88 | 219.40 | +1.61% | 1.3 M |
| 2 oct 2026 | 216.00 | 223.20 | 215.44 | 215.93 | +1.06% | 1.09 M |
| 1 oct 2026 | 215.30 | 215.59 | 206.15 | 213.66 | +0.02% | 1.21 M |
| 30 sep 2026 | 211.97 | 218.52 | 208.05 | 213.62 | +1.61% | 1.94 M |
| 29 sep 2026 | 206.87 | 212.44 | 206.00 | 210.23 | +3.01% | 1.39 M |
| 28 sep 2026 | 212.96 | 213.98 | 203.38 | 204.09 | −4.12% | 1.76 M |
| 25 sep 2026 | 213.27 | 217.46 | 210.25 | 212.85 | +0.42% | 1.36 M |
| 24 sep 2026 | 214.50 | 216.63 | 211.18 | 211.95 | −2.56% | 916,967.377 |
| 23 sep 2026 | 221.78 | 225.01 | 213.93 | 217.52 | −1.88% | 1.05 M |
| 22 sep 2026 | 223.61 | 226.74 | 220.01 | 221.69 | −0.54% | 1.46 M |
| 21 sep 2026 | 217.23 | 225.81 | 213.53 | 222.90 | +3.97% | 1.59 M |
| 18 sep 2026 | 210.53 | 216.99 | 208.10 | 214.38 | +3.19% | 2.72 M |
| 17 sep 2026 | 234.47 | 235.00 | 206.50 | 207.75 | −7.92% | 3.9 M |
| 16 sep 2026 | 227.37 | 233.79 | 224.60 | 225.62 | +1.31% | 1.3 M |
| 15 sep 2026 | 229.62 | 232.29 | 221.65 | 222.70 | −2.20% | 1.3 M |
| 14 sep 2026 | 229.14 | 234.08 | 225.15 | 227.70 | −5.29% | 1.25 M |
| 11 sep 2026 | 235.26 | 241.75 | 234.39 | 240.41 | +3.54% | 722,866.764 |
| 10 sep 2026 | 236.73 | 240.27 | 230.10 | 232.20 | −3.52% | 971,662.147 |
| 9 sep 2026 | 251.63 | 251.63 | 240.40 | 240.68 | −2.23% | 849,617.408 |
| 8 sep 2026 | 239.64 | 252.35 | 239.50 | 246.18 | +3.79% | 1.93 M |
| 4 sep 2026 | 234.75 | 240.79 | 232.00 | 237.19 | +2.11% | 1.65 M |
| 3 sep 2026 | 235.18 | 238.71 | 230.27 | 232.28 | −1.30% | 1.4 M |
| 2 sep 2026 | 237.78 | 238.83 | 233.28 | 235.33 | −1.01% | 1.63 M |
| 1 sep 2026 | 237.90 | 241.19 | 233.62 | 237.74 | −0.85% | 1.52 M |
| 31 ago 2026 | 241.84 | 242.70 | 235.50 | 239.78 | −0.51% | 1.58 M |
| 28 ago 2026 | 249.32 | 252.05 | 240.24 | 241.00 | −4.03% | 1.47 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.