XNAS
Datos históricos de The Marzetti Company
The Marzetti Company · MZTI
$99.30
▲ +0.07 (+0.07%)
Última operación · 10/10/2026, 18:06:56 UTC
- Variación en el periodo
- −39.77%
- Máximo
- US$176.26
- 2 de febrero de 2026
- Mínimo
- US$97.00
- 1 de octubre de 2026
- Volumen medio diario
- 0.28 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 | 102.19 | 103.05 | 98.70 | 99.30 | −2.83% | 359,209.731 |
| 8 oct 2026 | 100.97 | 102.84 | 100.15 | 102.19 | +1.75% | 528,415.309 |
| 7 oct 2026 | 100.48 | 101.06 | 100.10 | 100.43 | +0.23% | 470,806.293 |
| 6 oct 2026 | 99.78 | 100.69 | 99.52 | 100.20 | +0.71% | 329,015.798 |
| 5 oct 2026 | 99.46 | 99.78 | 97.27 | 99.49 | −0.04% | 449,569.481 |
| 2 oct 2026 | 100.66 | 100.79 | 98.86 | 99.53 | −0.16% | 269,560.079 |
| 1 oct 2026 | 99.39 | 100.72 | 97.00 | 99.69 | +0.50% | 555,196.238 |
| 30 sep 2026 | 99.95 | 100.68 | 97.80 | 99.19 | −0.71% | 452,421.838 |
| 29 sep 2026 | 100.10 | 101.79 | 98.75 | 99.90 | −1.19% | 250,839.373 |
| 28 sep 2026 | 100.22 | 101.92 | 98.56 | 101.10 | +0.63% | 327,941.797 |
| 25 sep 2026 | 100.73 | 101.26 | 99.69 | 100.47 | −0.66% | 352,468.371 |
| 24 sep 2026 | 102.28 | 103.41 | 100.55 | 101.14 | −0.96% | 313,803.855 |
| 23 sep 2026 | 103.56 | 104.47 | 101.65 | 102.12 | −1.39% | 390,556.5 |
| 22 sep 2026 | 103.90 | 104.57 | 102.60 | 103.56 | +1.03% | 460,793.353 |
| 21 sep 2026 | 100.30 | 103.82 | 99.15 | 102.50 | +2.58% | 367,305.39 |
| 18 sep 2026 | 100.66 | 102.23 | 99.41 | 99.92 | −1.31% | 1.51 M |
| 17 sep 2026 | 103.88 | 104.29 | 101.03 | 101.25 | −1.66% | 416,913.208 |
| 16 sep 2026 | 101.21 | 103.21 | 101.21 | 102.96 | +1.60% | 388,223.667 |
| 15 sep 2026 | 102.17 | 102.17 | 98.00 | 101.34 | −1.55% | 499,693.674 |
| 14 sep 2026 | 105.47 | 107.10 | 102.66 | 102.94 | −1.07% | 470,024.205 |
| 11 sep 2026 | 101.96 | 104.09 | 100.20 | 104.05 | +2.54% | 454,690.185 |
| 10 sep 2026 | 101.21 | 102.80 | 100.47 | 101.47 | +0.27% | 440,012.344 |
| 9 sep 2026 | 103.46 | 103.86 | 100.55 | 101.20 | −2.72% | 422,202.965 |
| 8 sep 2026 | 103.77 | 104.91 | 102.14 | 104.03 | −1.29% | 442,586.919 |
| 4 sep 2026 | 105.16 | 106.43 | 104.67 | 105.39 | −0.24% | 306,405.566 |
| 3 sep 2026 | 111.52 | 111.75 | 105.41 | 105.64 | −5.15% | 407,054.538 |
| 2 sep 2026 | 113.01 | 113.24 | 111.22 | 111.37 | −0.41% | 369,299.706 |
| 1 sep 2026 | 112.73 | 113.37 | 110.55 | 111.83 | −0.73% | 542,243.631 |
| 31 ago 2026 | 114.09 | 115.86 | 112.60 | 112.65 | −1.91% | 393,881.925 |
| 28 ago 2026 | 113.05 | 115.35 | 112.15 | 114.84 | +2.05% | 359,212.676 |
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.