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 monitor Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.

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% 109.99 111.50 109.45 88,709
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% 109.91 110.47 108.73 57,280
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 73,259
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% 118.80 119.18 116.95 94,727
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% 121.47 124.00 121.32 67,964
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% 123.07 124.14 121.01 140,020
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% 125.70 126.39 125.005 68,523
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% 122.83 127.16 122.09 206,894
02 Abr 2024 123.71 -1.80 -1.43% 125.16 125.35 123.31 162,516
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

Su Consulta Reciente

Delayed Upgrade Clock