Mercado fechará em 6 h 16 min

Masimo Corporation (MASI)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
136,29+0,37 (+0,27%)
A partir de 09:43AM EDT. Mercado aberto.
Período:
19 de abr. de 2023 - 19 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
19 de abr. de 2024136,35136,35135,88136,29136,294.389
18 de abr. de 2024136,82138,33135,38135,92135,92238.500
17 de abr. de 2024138,19138,99136,18136,62136,62221.300
16 de abr. de 2024138,11138,37135,70138,18138,18346.300
15 de abr. de 2024142,14143,57137,40138,11138,11460.100
12 de abr. de 2024141,44142,00136,92137,92137,92510.500
11 de abr. de 2024144,29144,29141,60142,75142,75354.200
10 de abr. de 2024143,17144,10140,87142,82142,82401.100
09 de abr. de 2024143,00144,97142,37144,91144,91386.000
08 de abr. de 2024142,78144,20141,56143,13143,13326.400
05 de abr. de 2024140,00143,42139,91142,50142,50466.000
04 de abr. de 2024140,85144,85140,14140,30140,30718.500
03 de abr. de 2024140,38143,04139,47140,64140,64494.600
02 de abr. de 2024143,75144,31140,35140,44140,44498.800
01 de abr. de 2024146,13147,89142,66144,83144,83471.200
28 de mar. de 2024144,48147,89143,78146,85146,85610.400
27 de mar. de 2024141,52145,26141,33144,48144,48512.100
26 de mar. de 2024139,43140,91136,46140,65140,65658.000
25 de mar. de 2024153,76153,93138,11139,43139,431.893.700
22 de mar. de 2024132,92135,50131,52134,93134,93333.400
21 de mar. de 2024133,83134,64132,85133,07133,07287.500
20 de mar. de 2024134,86135,23130,96132,95132,95291.800
19 de mar. de 2024133,11136,75133,11135,38135,38495.000
18 de mar. de 2024133,00134,14132,50133,44133,44368.700
15 de mar. de 2024131,09133,17129,43132,68132,681.052.900
14 de mar. de 2024134,55135,67130,94132,20132,20444.300
13 de mar. de 2024128,73134,34127,99134,12134,12616.300
12 de mar. de 2024128,67129,80127,00129,07129,07335.700
11 de mar. de 2024133,39134,36128,90129,29129,29356.200
08 de mar. de 2024134,29137,41134,14134,42134,42384.700
07 de mar. de 2024130,99134,20130,46134,17134,17727.900
06 de mar. de 2024130,74131,73128,56129,67129,67855.400
05 de mar. de 2024126,34131,72125,70129,55129,55650.400
04 de mar. de 2024126,27127,26124,02126,87126,87514.600
01 de mar. de 2024128,57128,96125,99126,49126,49467.300
29 de fev. de 2024129,77130,25125,71128,54128,54704.200
28 de fev. de 2024124,00134,09120,85128,70128,701.114.800
27 de fev. de 2024130,69132,23129,41130,10130,10829.600
26 de fev. de 2024132,21132,21128,46130,69130,69718.600
23 de fev. de 2024130,15132,62130,00132,21132,21380.000
22 de fev. de 2024132,33134,04130,88131,01131,01423.900
21 de fev. de 2024130,37132,46129,01132,09132,09597.700
20 de fev. de 2024134,36134,36129,62131,49131,49581.500
16 de fev. de 2024132,93136,59132,39134,69134,69329.400
15 de fev. de 2024134,00136,11133,09134,14134,14651.800
14 de fev. de 2024135,66136,25131,42132,65132,65626.300
13 de fev. de 2024133,85136,12133,01135,14135,14277.300
12 de fev. de 2024134,83137,48133,94136,38136,38499.600
09 de fev. de 2024137,16138,00134,45135,07135,07359.200
08 de fev. de 2024135,14137,07134,39136,67136,67496.700
07 de fev. de 2024135,75138,32134,05135,14135,14516.900
06 de fev. de 2024133,77135,74133,64134,77134,77448.300
05 de fev. de 2024133,50134,46131,88133,14133,14332.000
02 de fev. de 2024132,93135,25131,42134,48134,48434.400
01 de fev. de 2024128,79134,34128,42133,32133,32708.200
31 de jan. de 2024130,68134,11128,50128,94128,94759.600
30 de jan. de 2024128,56130,03127,62128,95128,95622.600
29 de jan. de 2024127,36132,33126,78130,25130,251.120.600
26 de jan. de 2024125,00127,41124,39127,28127,28518.800
25 de jan. de 2024124,19124,42122,10124,33124,33320.100
24 de jan. de 2024126,04126,48122,39122,39122,39579.600
23 de jan. de 2024126,51126,90123,88125,00125,00496.600
22 de jan. de 2024126,48126,97125,12125,57125,57587.800
19 de jan. de 2024122,67125,38121,21125,00125,00702.400
18 de jan. de 2024122,94124,77120,49122,41122,41734.200
17 de jan. de 2024118,50123,50118,00122,57122,571.085.400
16 de jan. de 2024115,99120,44114,32120,10120,10755.700
12 de jan. de 2024120,18120,97117,70118,32118,32812.700
11 de jan. de 2024121,45122,77120,13120,36120,36960.200
10 de jan. de 2024114,88121,35114,04120,96120,961.404.200
09 de jan. de 2024113,33116,39112,88113,52113,52420.500
08 de jan. de 2024111,81114,83111,48114,52114,52400.700
05 de jan. de 2024108,94113,18107,57111,62111,62479.100
04 de jan. de 2024108,92111,51108,03110,06110,06629.500
03 de jan. de 2024112,54112,80108,46109,17109,17771.500
02 de jan. de 2024116,81116,98114,16114,61114,61551.100
29 de dez. de 2023117,61118,30116,24117,21117,21381.700
28 de dez. de 2023115,31119,42115,11118,25118,25570.200
27 de dez. de 2023121,00122,60112,38115,11115,111.913.100
26 de dez. de 2023119,00122,00118,55120,62120,62733.300
22 de dez. de 2023118,03118,25116,45118,03118,03415.200
21 de dez. de 2023114,81118,23114,81117,85117,85582.700
20 de dez. de 2023115,87117,18113,62113,74113,74612.500
19 de dez. de 2023115,83116,61113,59115,87115,87940.100
18 de dez. de 2023111,69118,46111,69115,22115,221.273.600
15 de dez. de 2023112,10112,85110,44111,69111,691.096.600
14 de dez. de 2023113,05115,58111,50112,30112,301.030.400
13 de dez. de 2023107,09111,83106,97111,66111,66775.700
12 de dez. de 2023102,92109,05101,76107,24107,241.065.700
11 de dez. de 2023104,01104,32101,35102,55102,55952.500
08 de dez. de 2023106,49106,89104,20104,36104,36550.000
07 de dez. de 2023103,72107,03103,31106,48106,48798.200
06 de dez. de 2023101,66106,18101,12103,62103,62980.300
05 de dez. de 2023100,68102,1999,39101,41101,411.153.200
04 de dez. de 202396,40101,9896,40101,37101,371.346.300
01 de dez. de 202393,8796,7893,2396,7196,71506.000
30 de nov. de 202393,5594,0791,6093,7693,76702.300
29 de nov. de 202393,3595,2992,5693,7093,70870.400
28 de nov. de 202394,6594,6592,5192,8992,89457.300
27 de nov. de 202393,4396,0093,4395,2895,28924.800
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...