MasTec Inc (MTZ)

MAGE_p
🏛️ Fédération de Russie →
2.12
Dernière Mise à Jour: 2025-10-01
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2023-12-29 4.14 4.31 4.10 4.15 0.4M
2023-12-28 4.40 4.47 4.04 4.16 1.5M
2023-12-27 4.55 4.56 4.37 4.46 0.3M
2023-12-26 4.66 4.68 4.48 4.56 0.4M
2023-12-25 4.67 4.78 4.62 4.67 0.2M
2023-12-22 4.80 4.80 4.60 4.66 0.2M
2023-12-21 4.72 4.86 4.57 4.79 0.7M
2023-12-20 4.39 4.92 4.39 4.86 1.0M
2023-12-19 4.50 4.57 4.37 4.45 0.5M
2023-12-18 4.23 4.52 4.12 4.50 0.9M
2023-12-15 4.19 4.24 4.09 4.24 0.3M
2023-12-14 4.16 4.32 4.11 4.11 0.9M
2023-12-13 4.13 4.24 4.06 4.20 0.1M
2023-12-12 4.13 4.18 4.06 4.18 0.1M
2023-12-11 4.17 4.27 4.07 4.15 0.1M
2023-12-08 4.08 4.27 4.02 4.17 0.5M
2023-12-07 4.06 4.09 3.99 4.08 0.2M
2023-12-06 4.18 4.19 4.00 4.05 0.1M
2023-12-05 4.30 4.30 3.96 4.19 0.8M
2023-12-04 4.41 4.48 4.23 4.28 0.4M
2023-12-01 4.46 4.50 4.35 4.50 0.2M
2023-11-30 4.52 4.52 4.36 4.51 0.2M
2023-11-29 4.61 4.65 4.44 4.53 0.3M
2023-11-28 4.40 4.68 4.32 4.59 0.4M
2023-11-27 4.55 4.58 4.40 4.46 0.2M
2023-11-24 4.50 4.59 4.33 4.56 0.5M
2023-11-23 4.68 4.70 4.50 4.54 0.9M
2023-11-22 4.52 5.05 4.46 4.68 4.6M
2023-11-21 4.55 4.66 4.42 4.54 0.3M
2023-11-20 4.59 4.61 4.53 4.57 0.1M
2023-11-17 4.61 4.64 4.34 4.56 0.4M
2023-11-16 4.65 4.75 4.59 4.63 0.4M
2023-11-15 4.46 4.68 4.41 4.58 0.4M
2023-11-14 4.50 4.60 4.17 4.44 0.9M
2023-11-13 4.84 4.88 4.41 4.69 0.9M
2023-11-10 5.04 5.05 4.71 4.88 0.4M
2023-11-09 5.04 5.05 5.02 5.02 0.2M
2023-11-08 4.99 5.06 4.98 5.02 0.2M
2023-11-07 4.97 5.13 4.97 5.00 0.3M
2023-11-06 5.00 5.04 4.94 4.99 0.1M
2023-11-03 5.00 5.07 4.98 4.98 0.1M
2023-11-02 5.07 5.07 4.94 4.99 0.2M
2023-11-01 5.07 5.07 4.99 5.05 0.5M
2023-10-31 5.05 5.14 5.00 5.12 0.2M
2023-10-30 5.09 5.14 4.98 5.05 0.6M
2023-10-27 5.04 5.09 4.94 5.09 0.3M
2023-10-26 5.17 5.18 4.99 5.04 0.2M
2023-10-25 5.20 5.25 5.11 5.17 0.3M
2023-10-24 5.23 5.24 5.16 5.21 0.1M
2023-10-23 5.19 5.24 5.17 5.24 0.1M
2023-10-20 5.24 5.24 5.12 5.23 0.2M
2023-10-19 5.27 5.30 5.15 5.24 0.3M
2023-10-18 5.30 5.39 5.09 5.27 0.6M
2023-10-17 5.20 5.44 5.14 5.30 0.8M
2023-10-16 5.08 5.28 4.96 5.25 0.9M
2023-10-13 5.06 5.13 4.98 5.05 0.1M
2023-10-12 5.12 5.20 4.95 5.05 0.4M
2023-10-11 5.18 5.39 5.14 5.20 0.6M
2023-10-10 5.17 5.26 5.12 5.26 0.2M
2023-10-09 5.30 5.30 5.11 5.17 0.1M
2023-10-06 5.30 5.58 5.00 5.24 1.2M
2023-10-05 5.33 5.52 5.22 5.36 1.1M
2023-10-04 5.25 5.39 5.08 5.34 1.0M
2023-10-03 5.08 5.67 4.71 5.25 11.5M
2023-10-02 5.03 5.11 4.85 5.10 0.9M
2023-09-29 5.07 5.10 4.98 4.98 0.3M
2023-09-28 5.07 5.26 4.99 5.05 1.0M
2023-09-27 5.10 5.13 5.00 5.09 0.1M
2023-09-26 5.15 5.22 4.96 5.02 0.5M
2023-09-25 4.96 5.20 4.85 5.15 0.3M
2023-09-22 4.81 4.95 4.63 4.95 0.3M
2023-09-21 4.97 4.97 4.70 4.82 0.3M
2023-09-20 5.05 5.11 4.70 4.89 0.9M
2023-09-19 5.20 5.46 4.92 5.14 1.1M
2023-09-18 5.30 5.40 5.11 5.28 0.3M
2023-09-15 5.27 5.47 5.06 5.25 0.7M
2023-09-14 5.50 5.52 4.88 5.14 1.2M
2023-09-13 5.70 5.84 5.42 5.53 1.1M
2023-09-12 5.57 5.89 5.39 5.61 1.2M
2023-09-11 5.65 5.77 5.34 5.56 0.9M
2023-09-08 5.53 5.69 5.16 5.60 1.0M
2023-09-07 5.96 6.05 5.33 5.53 2.3M
2023-09-06 6.20 6.27 5.91 5.97 1.7M
2023-09-05 6.27 6.46 5.99 6.19 2.9M
2023-09-04 6.25 6.30 5.96 6.16 1.9M
2023-09-01 5.85 6.21 5.84 6.05 1.6M
2023-08-31 5.96 6.06 5.79 5.87 1.1M
2023-08-30 5.90 6.35 5.74 5.92 1.9M
2023-08-29 5.92 6.05 5.73 5.92 1.1M
2023-08-28 5.65 6.03 5.64 5.91 4.0M
2023-08-25 5.54 5.72 5.47 5.66 1.0M
2023-08-24 5.44 5.64 5.33 5.50 1.0M
2023-08-23 5.68 5.68 5.41 5.55 1.5M
2023-08-22 5.58 5.58 5.39 5.57 1.2M
2023-08-21 5.30 5.57 5.17 5.50 1.6M
2023-08-18 5.13 5.30 4.96 5.23 0.9M
2023-08-17 5.26 5.27 5.02 5.08 0.7M
2023-08-16 5.37 5.55 4.75 5.15 4.1M
2023-08-15 5.45 5.62 5.31 5.40 2.6M
2023-08-14 5.56 5.67 5.41 5.53 2.2M
2023-08-11 5.59 5.71 5.40 5.54 2.0M
2023-08-10 6.57 6.65 5.30 5.59 7.8M
2023-08-09 5.68 6.70 5.52 6.49 14.9M
2023-08-08 5.29 5.64 5.05 5.53 5.0M
2023-08-07 4.99 5.26 4.91 5.21 4.5M
2023-08-04 5.16 5.20 4.90 4.91 3.3M
2023-08-03 5.08 5.17 4.91 5.08 2.2M
2023-08-02 4.82 5.29 4.78 5.07 8.1M
2023-08-01 4.79 4.83 4.73 4.78 0.7M
2023-07-31 4.81 4.84 4.68 4.78 1.2M
2023-07-28 4.73 4.85 4.67 4.79 1.2M
2023-07-27 4.71 4.75 4.67 4.73 0.7M
2023-07-26 4.70 4.74 4.64 4.67 1.3M
2023-07-25 4.83 4.84 4.67 4.71 1.6M
2023-07-24 4.75 4.82 4.68 4.76 0.9M
2023-07-21 4.70 4.77 4.65 4.70 1.5M
2023-07-20 4.93 4.93 4.55 4.66 3.4M
2023-07-19 4.73 4.88 4.51 4.77 2.7M
2023-07-18 4.74 4.84 4.66 4.73 1.4M
2023-07-17 4.68 4.84 4.66 4.71 1.5M
2023-07-14 4.69 4.74 4.62 4.70 0.8M
2023-07-13 4.67 4.68 4.61 4.68 1.0M
2023-07-12 4.68 4.73 4.50 4.64 0.6M
2023-07-11 4.51 4.68 4.48 4.63 0.4M
2023-07-10 4.47 4.58 4.45 4.56 0.3M
2023-07-07 4.48 4.48 4.41 4.45 0.4M
2023-07-06 4.46 4.47 4.42 4.43 0.1M
2023-07-05 4.44 4.46 4.33 4.46 0.2M
2023-07-04 4.43 4.47 4.38 4.43 0.1M
2023-07-03 4.44 4.48 4.37 4.39 0.1M
2023-06-30 4.47 4.49 4.39 4.43 0.3M
2023-06-29 4.45 4.49 4.44 4.47 0.1M
2023-06-28 4.45 4.51 4.40 4.45 0.5M
2023-06-27 4.45 4.53 4.38 4.47 0.2M
2023-06-26 4.52 4.61 4.29 4.44 0.6M
2023-06-23 4.63 4.66 4.46 4.52 0.5M
2023-06-22 4.68 4.82 4.62 4.64 0.3M
2023-06-21 4.67 4.88 4.54 4.73 1.8M
2023-06-20 4.56 4.66 4.51 4.64 2.0M
2023-06-19 4.62 4.62 4.45 4.55 0.3M
2023-06-16 4.60 4.60 4.54 4.54 0.0M
2023-06-15 4.55 4.60 4.49 4.56 0.4M
2023-06-14 4.60 4.60 4.48 4.52 0.1M
2023-06-13 4.58 4.61 4.46 4.56 0.2M
2023-06-09 4.47 4.56 4.45 4.52 0.2M
2023-06-08 4.46 4.53 4.45 4.45 0.0M
2023-06-07 4.50 4.50 4.32 4.50 0.1M
2023-06-06 4.78 4.78 4.24 4.46 0.5M
2023-06-05 4.40 4.53 4.30 4.53 0.2M
2023-06-02 4.24 4.53 4.22 4.40 0.5M
2023-06-01 4.24 4.40 4.22 4.22 0.2M
2023-05-31 4.29 4.31 4.25 4.30 0.1M
2023-05-30 4.32 4.36 4.26 4.30 0.1M
2023-05-29 4.38 4.46 4.30 4.33 0.1M
2023-05-26 4.38 4.40 4.25 4.39 0.1M
2023-05-25 4.47 4.53 4.32 4.41 0.1M
2023-05-24 4.35 4.45 4.25 4.44 0.2M
2023-05-23 4.46 4.46 4.20 4.30 0.2M
2023-05-22 4.62 4.62 4.42 4.43 0.2M
2023-05-19 4.49 4.79 4.41 4.42 1.1M
2023-05-18 4.44 4.56 4.41 4.46 0.1M
2023-05-17 4.48 4.55 4.34 4.44 0.2M
2023-05-16 4.45 4.50 4.43 4.48 0.0M
2023-05-15 4.52 4.53 4.41 4.50 0.1M
2023-05-12 4.59 4.64 4.40 4.48 0.2M
2023-05-11 4.24 4.91 4.19 4.61 0.7M
2023-05-10 4.16 4.27 4.16 4.21 0.1M
2023-05-08 4.05 4.30 3.98 4.15 0.2M
2023-05-05 4.15 4.27 4.06 4.11 0.1M
2023-05-04 4.11 4.20 3.91 4.18 0.2M
2023-05-03 4.30 4.33 4.05 4.13 0.4M
2023-05-02 4.39 4.39 4.25 4.30 0.4M
2023-04-28 4.51 4.51 4.31 4.39 0.5M
2023-04-27 4.63 4.65 4.41 4.50 0.5M
2023-04-26 4.50 4.62 4.33 4.59 0.6M
2023-04-25 4.45 4.57 4.30 4.49 0.6M
2023-04-24 4.48 4.57 4.40 4.45 0.5M
2023-04-21 4.36 4.55 4.31 4.47 0.5M
2023-04-20 4.25 4.38 4.25 4.35 0.1M
2023-04-19 4.43 4.46 4.22 4.33 0.4M
2023-04-18 4.45 4.50 4.40 4.43 0.3M
2023-04-17 4.42 4.56 4.38 4.40 0.6M
2023-04-14 4.54 4.56 4.28 4.41 0.4M
2023-04-13 4.45 4.69 4.41 4.45 0.8M
2023-04-12 4.39 4.88 4.36 4.50 3.6M
2023-04-11 4.39 5.07 4.10 4.34 7.8M
2023-04-10 3.96 4.20 3.84 4.17 1.7M
2023-04-07 3.70 3.93 3.69 3.88 1.2M
2023-04-06 3.49 3.70 3.47 3.70 0.5M
2023-04-05 3.55 3.61 3.49 3.56 0.4M
2023-04-04 3.59 3.70 3.54 3.54 0.6M
2023-04-03 3.63 3.65 3.50 3.59 0.6M
2023-03-31 3.61 3.81 3.50 3.63 0.7M
2023-03-30 3.65 3.87 3.52 3.71 1.2M
2023-03-29 3.39 3.68 3.35 3.60 1.0M
2023-03-28 3.46 3.49 3.31 3.42 1.0M
2023-03-27 3.11 3.69 3.07 3.45 7.2M
2023-03-24 3.05 3.22 3.00 3.20 1.3M
2023-03-23 3.03 3.06 2.98 3.05 0.7M
2023-03-22 2.98 3.13 2.96 3.03 1.5M
2023-03-21 3.04 3.04 2.93 2.97 1.1M
2023-03-20 2.98 3.05 2.97 3.01 0.7M
2023-03-17 3.00 3.02 2.95 2.97 0.2M
2023-03-16 2.98 3.02 2.93 3.00 0.8M
2023-03-15 2.97 3.03 2.94 2.97 0.3M
2023-03-14 2.99 2.99 2.91 2.97 0.7M
2023-03-13 3.02 3.02 2.95 2.99 0.6M
2023-03-10 3.00 3.04 2.95 3.03 0.6M
2023-03-09 3.07 3.07 2.90 2.98 4.7M
2023-03-07 3.07 3.08 3.00 3.02 0.7M
2023-03-06 3.14 3.20 2.95 3.06 4.4M
2023-03-03 2.94 3.39 2.92 3.08 13.4M
2023-03-02 2.89 2.94 2.84 2.91 1.2M
2023-03-01 2.85 2.90 2.85 2.89 0.2M
2023-02-28 2.86 2.89 2.76 2.86 0.4M
2023-02-27 2.87 2.87 2.83 2.86 0.2M
2023-02-24 2.84 2.97 2.83 2.85 0.4M
2023-02-22 2.87 2.88 2.84 2.85 0.3M
2023-02-21 2.86 2.89 2.83 2.87 0.4M
2023-02-20 2.89 2.89 2.83 2.86 0.2M
2023-02-17 2.88 2.93 2.86 2.89 0.4M
2023-02-16 2.90 2.92 2.82 2.89 0.7M
2023-02-15 2.90 2.96 2.85 2.89 0.7M
2023-02-14 3.00 3.00 2.87 2.91 0.6M
2023-02-13 2.92 3.05 2.89 2.96 1.0M
2023-02-10 2.94 2.98 2.87 2.92 0.5M
2023-02-09 2.97 2.98 2.89 2.94 0.5M
2023-02-08 2.91 2.98 2.88 2.94 0.7M
2023-02-07 2.89 2.92 2.86 2.90 0.3M
2023-02-06 2.89 3.00 2.86 2.88 0.5M
2023-02-03 2.88 2.92 2.82 2.88 0.3M
2023-02-02 2.90 2.92 2.85 2.89 0.4M
2023-02-01 2.89 2.91 2.87 2.90 0.2M
2023-01-31 2.94 3.00 2.85 2.90 0.8M
2023-01-30 2.91 2.94 2.87 2.88 0.1M
2023-01-27 2.94 2.96 2.88 2.90 0.3M
2023-01-26 2.89 2.99 2.89 2.96 0.5M
2023-01-25 2.90 2.95 2.85 2.89 0.3M
2023-01-24 2.91 2.91 2.84 2.90 0.4M
2023-01-23 2.86 2.95 2.83 2.94 0.4M
2023-01-20 2.86 2.91 2.82 2.86 0.2M
2023-01-19 2.94 2.95 2.82 2.88 0.3M
2023-01-18 2.89 2.99 2.88 2.93 0.4M
2023-01-17 3.00 3.01 2.82 2.82 0.3M
2023-01-16 3.01 3.07 2.96 2.99 0.3M
2023-01-13 3.02 3.10 3.00 3.04 0.2M
2023-01-12 2.98 3.08 2.92 3.00 0.5M
2023-01-11 2.95 2.98 2.90 2.98 0.1M
2023-01-10 2.86 2.99 2.82 2.96 0.5M
2023-01-09 2.80 2.88 2.76 2.86 0.2M
2023-01-06 2.78 2.84 2.73 2.80 0.1M
2023-01-05 2.77 2.84 2.74 2.82 0.2M
2023-01-04 2.75 2.80 2.75 2.76 0.1M
2023-01-03 2.73 2.81 2.67 2.79 0.3M