Mercado fechado

Motorola Solutions, Inc. (MSI)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
339,65+0,19 (+0,06%)
No fechamento: 04:00PM EDT
339,65 0,00 (0,00%)
Pós-fechamento: 05:48PM EDT
Período:
20 de abr. de 2023 - 20 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
19 de abr. de 2024341,07341,07337,16339,65339,651.393.000
18 de abr. de 2024341,78342,59337,32339,46339,46493.700
17 de abr. de 2024342,20343,17339,21340,51340,51540.400
16 de abr. de 2024339,94341,59338,22340,11340,11530.300
15 de abr. de 2024347,63347,63338,38338,58338,58778.000
12 de abr. de 2024345,77347,55343,46343,81343,81413.800
11 de abr. de 2024348,75351,62348,62348,74348,74411.300
10 de abr. de 2024350,09350,09346,03347,45347,45570.000
09 de abr. de 2024352,46353,16348,08352,96352,96404.300
08 de abr. de 2024351,99354,14350,17352,03352,03393.700
05 de abr. de 2024348,94352,64348,15352,30352,30422.000
04 de abr. de 2024353,26355,32347,75347,93347,93706.400
03 de abr. de 2024351,78354,14350,12350,35350,35719.900
02 de abr. de 2024352,67354,20350,02352,07352,07529.400
01 de abr. de 2024353,81354,43351,43353,59353,59492.200
28 de mar. de 2024353,95355,39351,90354,98354,98705.400
27 de mar. de 2024350,50353,53348,94353,41353,41537.500
26 de mar. de 2024347,70350,10347,02347,61347,61451.800
25 de mar. de 2024347,38349,13346,96347,92347,92411.100
22 de mar. de 2024350,00351,33348,49348,56348,56374.400
21 de mar. de 2024346,54349,74345,25349,17349,17457.100
20 de mar. de 2024346,50347,21344,43346,03346,03686.400
19 de mar. de 2024341,52347,13341,01345,80345,80756.900
18 de mar. de 2024345,01347,08339,82340,03340,03749.600
15 de mar. de 2024339,94344,67339,04344,19344,191.231.100
14 de mar. de 2024344,54344,63340,67342,69342,69799.600
14 de mar. de 20240.98 Dividendo
13 de mar. de 2024341,00344,85339,41343,68342,70875.800
12 de mar. de 2024338,61340,80336,07340,42339,45645.000
11 de mar. de 2024331,98338,12329,70338,03337,07491.900
08 de mar. de 2024333,87337,38332,36335,41334,45622.400
07 de mar. de 2024338,25338,30333,99334,20333,25529.200
06 de mar. de 2024334,96339,63334,00337,53336,57772.000
05 de mar. de 2024335,32335,68329,66331,81330,86574.500
04 de mar. de 2024335,05335,80332,84335,77334,81507.500
01 de mar. de 2024330,88335,88330,03335,56334,60463.300
29 de fev. de 2024332,63334,68328,13330,39329,451.064.400
28 de fev. de 2024328,82332,11328,07331,25330,31370.100
27 de fev. de 2024328,29328,78326,22328,68327,74352.300
26 de fev. de 2024331,75332,40327,97328,55327,61553.100
23 de fev. de 2024331,33333,61330,15330,27329,33442.200
22 de fev. de 2024327,75332,76325,78331,04330,10563.500
21 de fev. de 2024325,04325,99321,99324,82323,89430.200
20 de fev. de 2024319,34326,07318,20323,04322,12641.700
16 de fev. de 2024324,16324,16319,40320,49319,58548.700
15 de fev. de 2024318,86325,11318,42323,90322,98725.000
14 de fev. de 2024319,81320,11316,34319,39318,48496.800
13 de fev. de 2024319,75321,76314,84319,22318,31747.500
12 de fev. de 2024330,00330,80319,55320,09319,18907.100
09 de fev. de 2024323,82333,00323,17330,89329,951.203.300
08 de fev. de 2024330,00330,39326,15328,35327,41941.500
07 de fev. de 2024328,50328,92326,34327,93326,99543.400
06 de fev. de 2024324,91326,96321,46325,38324,45706.500
05 de fev. de 2024326,60326,61323,63325,30324,37670.400
02 de fev. de 2024324,72329,99324,72327,62326,69568.900
01 de fev. de 2024319,50325,21318,80325,15324,22533.100
31 de jan. de 2024326,58326,59319,49319,50318,59832.400
30 de jan. de 2024325,86328,08325,65327,52326,59791.900
29 de jan. de 2024325,10328,23325,07326,75325,82622.800
26 de jan. de 2024328,00329,27326,08326,10325,17487.000
25 de jan. de 2024329,54330,84326,83328,59327,65392.600
24 de jan. de 2024329,83330,93328,17328,35327,41559.700
23 de jan. de 2024325,84329,54325,24329,47328,53596.000
22 de jan. de 2024327,44328,15324,78324,99324,06797.300
19 de jan. de 2024323,02328,06322,08326,28325,35736.400
18 de jan. de 2024317,17321,04316,80320,97320,05724.500
17 de jan. de 2024315,72317,87315,72317,03316,13446.100
16 de jan. de 2024315,64317,15314,08315,65314,75499.900
12 de jan. de 2024315,29316,34313,67316,31315,41692.300
11 de jan. de 2024315,47316,03312,73314,28313,38624.900
10 de jan. de 2024312,46315,12312,02315,04314,14418.700
09 de jan. de 2024311,70312,85309,44312,01311,12629.600
08 de jan. de 2024310,36313,02308,61312,86311,97525.400
05 de jan. de 2024311,71312,19307,31309,16308,28492.800
04 de jan. de 2024313,09314,29311,71311,75310,86739.200
03 de jan. de 2024312,96314,24310,53312,00311,11720.200
02 de jan. de 2024312,36314,48310,54311,64310,75800.200
29 de dez. de 2023311,50313,89311,39313,09312,20499.100
28 de dez. de 2023311,58311,98310,53311,07310,18311.700
27 de dez. de 2023309,17311,13309,17310,42309,53415.100
26 de dez. de 2023308,18310,95308,18310,00309,12377.400
22 de dez. de 2023312,01312,41308,68309,85308,97330.700
21 de dez. de 2023308,41310,95307,09310,55309,66484.800
20 de dez. de 2023311,95313,71308,82309,39308,51696.700
19 de dez. de 2023316,28316,31311,37312,97312,081.019.300
18 de dez. de 2023311,64315,04311,64314,96314,06848.600
15 de dez. de 2023310,90315,05308,20310,50309,612.126.800
14 de dez. de 2023326,00326,00314,63315,82314,921.375.100
14 de dez. de 20230.98 Dividendo
13 de dez. de 2023329,81329,81325,21326,94325,03783.200
12 de dez. de 2023328,00329,83326,73328,96327,04464.400
11 de dez. de 2023326,00327,70324,88326,41324,50512.800
08 de dez. de 2023324,00325,18322,56324,52322,62871.400
07 de dez. de 2023323,45325,39322,22323,36321,47536.300
06 de dez. de 2023325,28325,28321,72322,47320,59557.500
05 de dez. de 2023323,66324,96321,62324,56322,66546.100
04 de dez. de 2023323,02324,46320,85323,66321,77786.200
01 de dez. de 2023323,66325,90322,56325,32323,42708.400
30 de nov. de 2023318,51322,98317,59322,87320,981.317.300
29 de nov. de 2023320,42321,49318,64319,04317,18653.200
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...