ADVFN Logo ADVFN

No pudimos encontrar ningún resultado para:
Asegúrate de que la ortografía sea correcta o intenta ampliar tu búsqueda.

Tendencias Ahora

Listas Principales

Parece que no has iniciado sesión.
Haz clic en el botón de abajo para iniciar sesión y ver tu historial reciente.

Hot Features

Registration Strip Icon for charts Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.

MTRN Materion Corporation

108.29
-0.82 (-0.75%)
14 Jun 2024 - Cerrado
Retrasado por 15 minutos

MTRN Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
14 Jun 2024 108.29 -0.82 -0.75% 107.33 108.49 105.88 77,610
13 Jun 2024 109.11 -0.65 -0.59% 108.90 109.31 107.18 96,143
12 Jun 2024 109.76 2.52 2.35% 111.39 111.50 109.45 90,227
11 Jun 2024 107.24 -2.03 -1.86% 107.82 107.82 106.23 102,943
10 Jun 2024 109.27 -0.94 -0.85% 109.25 109.79 108.15 88,222
07 Jun 2024 110.21 -0.67 -0.60% 108.93 111.43 108.73 58,308
06 Jun 2024 110.88 -0.65 -0.58% 111.04 111.72 110.19 56,991
05 Jun 2024 111.53 2.26 2.07% 109.39 112.04 108.47 77,165
04 Jun 2024 109.27 -4.15 -3.66% 112.64 112.64 108.78 123,358
03 Jun 2024 113.42 -0.96 -0.84% 114.50 114.50 111.965 97,239
31 May 2024 114.38 0.12 0.11% 114.86 115.56 113.91 173,585
30 May 2024 114.26 2.56 2.29% 111.78 114.30 111.70 89,766
29 May 2024 111.70 -2.34 -2.05% 111.95 113.31 110.89 84,756
28 May 2024 114.04 -1.09 -0.95% 116.65 116.65 113.50 186,328
24 May 2024 115.13 3.67 3.29% 112.04 115.37 110.8257 96,623
23 May 2024 111.46 -1.13 -1.00% 112.83 112.83 110.17 74,747
22 May 2024 112.59 -2.71 -2.35% 114.24 114.80 111.68 77,348
21 May 2024 115.30 -0.37 -0.32% 115.21 115.63 113.54 57,639
20 May 2024 115.67 -1.33 -1.14% 116.31 117.48 115.56 94,310
17 May 2024 117.00 1.86 1.62% 116.43 117.78 116.01 102,056
16 May 2024 115.14 -0.51 -0.44% 115.22 115.90 114.455 61,255
15 May 2024 115.65 3.49 3.11% 113.41 115.92 111.60 107,377
14 May 2024 112.16 -0.03 -0.03% 114.11 114.16 111.66 57,341
13 May 2024 112.19 -3.53 -3.05% 116.03 117.00 111.97 89,884
10 May 2024 115.72 2.73 2.42% 114.18 116.22 112.755 131,828
09 May 2024 112.99 3.51 3.21% 110.21 113.74 109.82 67,247
08 May 2024 109.48 0.06 0.05% 107.78 110.0066 107.70 82,001
07 May 2024 109.42 1.46 1.35% 107.54 111.56 107.20 173,074
06 May 2024 107.96 0.73 0.68% 108.43 108.84 106.74 170,715
03 May 2024 107.23 -2.59 -2.36% 111.47 111.65 105.65 212,111
02 May 2024 109.82 -5.20 -4.52% 109.10 112.79 107.73 246,619
01 May 2024 115.02 0.08 0.07% 115.87 118.21 114.55 90,833
30 Abr 2024 114.94 -5.78 -4.79% 119.34 119.34 114.75 97,638
29 Abr 2024 120.72 1.32 1.11% 120.40 121.75 120.085 60,935
26 Abr 2024 119.40 0.77 0.65% 119.57 120.83 118.43 91,656
25 Abr 2024 118.63 0.17 0.14% 117.59 119.30 116.95 95,914
24 Abr 2024 118.46 -1.49 -1.24% 119.88 120.48 117.83 99,538
23 Abr 2024 119.95 2.39 2.03% 116.55 120.135 115.95 101,263
22 Abr 2024 117.56 -1.92 -1.61% 119.17 119.60 117.47 72,445
19 Abr 2024 119.48 -0.27 -0.23% 119.50 121.55 119.09 85,846
18 Abr 2024 119.75 -1.13 -0.93% 121.00 121.47 118.35 103,712
17 Abr 2024 120.88 -1.09 -0.89% 123.88 124.53 120.88 72,801
16 Abr 2024 121.97 -3.06 -2.45% 123.43 125.405 120.59 70,444
15 Abr 2024 125.03 -0.41 -0.33% 126.83 127.92 123.12 91,755
12 Abr 2024 125.44 -1.88 -1.48% 127.25 129.6032 123.765 109,864
11 Abr 2024 127.32 3.52 2.84% 124.25 127.34 123.79 96,538
10 Abr 2024 123.80 -2.95 -2.33% 122.92 124.14 121.01 141,704
09 Abr 2024 126.75 1.60 1.28% 125.64 126.76 124.685 64,950
08 Abr 2024 125.15 -0.56 -0.45% 127.10 127.10 124.73 52,311
05 Abr 2024 125.71 -0.17 -0.14% 125.70 126.39 124.22 69,216
04 Abr 2024 125.88 -1.20 -0.94% 128.49 128.79 124.94 151,682
03 Abr 2024 127.08 3.37 2.72% 122.83 127.16 122.09 207,594
02 Abr 2024 123.71 -1.80 -1.43% 124.47 125.35 123.31 164,237
01 Abr 2024 125.51 -6.24 -4.74% 131.97 131.97 125.19 146,210
28 Mar 2024 131.75 -7.25 -5.22% 137.57 138.22 129.45 259,455
27 Mar 2024 139.00 5.73 4.30% 134.82 139.21 134.82 131,948
26 Mar 2024 133.27 -0.60 -0.45% 134.15 134.61 132.4315 94,700
25 Mar 2024 133.87 -0.32 -0.24% 135.70 137.3119 133.81 83,420
22 Mar 2024 134.19 -4.02 -2.91% 137.27 138.21 132.665 97,514
21 Mar 2024 138.21 5.67 4.28% 133.49 138.70 133.49 136,712
20 Mar 2024 132.54 2.03 1.56% 129.85 134.152 129.70 119,297
19 Mar 2024 130.51 2.13 1.66% 128.12 130.85 126.99 67,930
18 Mar 2024 128.38 -1.15 -0.89% 129.74 130.29 128.14 105,666