Macy’s Inc (M)

M
🏛️ Estados Unidos →
18.00
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 20.20 20.38 20.10 20.12 4.9M
2023-12-28 19.87 20.40 19.86 20.35 5.3M
2023-12-27 20.35 20.38 19.85 20.10 5.7M
2023-12-26 20.00 20.39 19.98 20.32 7.1M
2023-12-22 19.84 20.12 19.65 19.99 5.1M
2023-12-21 20.02 20.14 19.81 20.08 5.9M
2023-12-20 20.21 20.39 19.82 19.83 8.4M
2023-12-19 20.22 20.50 20.00 20.26 9.5M
2023-12-18 19.92 20.23 19.65 20.06 12.0M
2023-12-15 19.73 19.89 19.44 19.71 13.3M
2023-12-14 19.95 20.18 19.36 19.62 11.8M
2023-12-13 19.08 19.62 18.42 19.54 19.0M
2023-12-12 20.18 20.21 18.99 19.05 27.1M
2023-12-11 19.94 21.24 19.52 20.77 67.6M
2023-12-08 16.95 17.45 16.87 17.39 11.9M
2023-12-07 16.40 17.13 16.36 16.99 9.5M
2023-12-06 16.54 16.83 16.35 16.37 11.3M
2023-12-05 17.21 17.28 16.46 16.46 14.8M
2023-12-04 17.13 17.69 17.09 17.48 15.2M
2023-12-01 15.83 17.14 15.78 17.13 20.9M
2023-11-30 15.76 15.98 15.47 15.86 12.8M
2023-11-29 15.12 15.89 15.11 15.64 14.3M
2023-11-28 14.81 15.00 14.54 14.96 14.7M
2023-11-27 14.86 14.96 14.49 14.90 18.6M
2023-11-24 14.86 15.02 14.60 14.87 8.9M
2023-11-22 15.00 15.06 14.68 14.84 13.4M
2023-11-21 14.77 14.97 14.36 14.96 15.6M
2023-11-20 14.42 15.12 14.28 14.96 21.3M
2023-11-17 13.53 14.44 13.51 14.44 27.4M
2023-11-16 14.20 14.43 13.10 13.33 53.4M
2023-11-15 12.09 12.88 12.07 12.61 28.7M
2023-11-14 11.00 11.93 10.99 11.73 20.0M
2023-11-13 10.83 10.95 10.59 10.74 16.0M
2023-11-10 11.11 11.16 10.72 10.97 12.9M
2023-11-09 11.62 11.69 11.04 11.09 13.1M
2023-11-08 12.32 12.37 11.49 11.54 15.2M
2023-11-07 12.35 12.66 12.35 12.41 8.6M
2023-11-06 13.00 13.02 12.35 12.53 10.8M
2023-11-03 12.74 13.06 12.66 12.95 11.2M
2023-11-02 12.18 12.53 12.16 12.53 10.4M
2023-11-01 12.18 12.19 11.77 12.06 8.6M
2023-10-31 11.94 12.24 11.82 12.18 8.1M
2023-10-30 11.84 12.11 11.73 12.02 6.7M
2023-10-27 11.90 11.99 11.62 11.68 8.3M
2023-10-26 11.62 11.93 11.45 11.83 7.4M
2023-10-25 11.54 11.68 11.37 11.57 9.3M
2023-10-24 11.39 11.61 11.32 11.58 8.3M
2023-10-23 11.28 11.50 11.02 11.32 10.5M
2023-10-20 11.35 11.57 11.29 11.47 8.2M
2023-10-19 11.41 11.58 11.20 11.38 8.4M
2023-10-18 11.42 11.52 11.30 11.42 8.3M
2023-10-17 10.88 11.59 10.88 11.47 12.8M
2023-10-16 10.64 11.02 10.63 10.94 9.4M
2023-10-13 10.77 10.83 10.54 10.57 8.9M
2023-10-12 11.01 11.02 10.67 10.83 9.6M
2023-10-11 11.14 11.29 10.91 10.98 7.5M
2023-10-10 11.17 11.35 11.10 11.15 9.1M
2023-10-09 10.92 11.18 10.77 11.07 8.8M
2023-10-06 11.00 11.28 10.75 11.11 9.9M
2023-10-05 11.38 11.55 11.09 11.11 8.6M
2023-10-04 11.57 11.71 11.39 11.48 9.7M
2023-10-03 11.42 11.68 11.34 11.42 8.2M
2023-10-02 11.60 11.72 11.46 11.55 9.5M
2023-09-29 11.63 11.82 11.51 11.61 11.1M
2023-09-28 11.00 11.54 10.99 11.44 10.7M
2023-09-27 10.79 11.05 10.79 10.95 11.4M
2023-09-26 10.93 11.19 10.83 10.84 11.1M
2023-09-25 10.74 11.18 10.71 11.11 12.4M
2023-09-22 10.92 10.99 10.74 10.87 11.6M
2023-09-21 10.69 11.07 10.66 10.84 15.4M
2023-09-20 10.98 11.04 10.75 10.76 9.1M
2023-09-19 10.70 11.04 10.67 10.93 12.8M
2023-09-18 11.11 11.11 10.73 10.73 17.4M
2023-09-15 11.30 11.39 11.13 11.14 11.5M
2023-09-14 11.33 11.43 11.22 11.36 10.1M
2023-09-13 11.72 11.72 11.32 11.36 11.3M
2023-09-12 11.53 11.73 11.46 11.56 9.7M
2023-09-11 11.84 11.96 11.43 11.47 10.8M
2023-09-08 11.59 11.85 11.46 11.81 9.1M
2023-09-07 11.76 11.83 11.56 11.62 10.0M
2023-09-06 11.93 12.04 11.73 11.82 10.0M
2023-09-05 12.05 12.36 11.96 12.00 11.6M
2023-09-01 12.32 12.39 12.14 12.15 8.7M
2023-08-31 12.34 12.45 12.17 12.23 10.8M
2023-08-30 12.21 12.53 12.15 12.35 10.2M
2023-08-29 12.24 12.53 12.11 12.26 11.8M
2023-08-28 12.11 12.34 11.98 12.16 14.0M
2023-08-25 12.31 12.44 11.86 12.08 16.4M
2023-08-24 12.53 12.74 12.31 12.33 13.5M
2023-08-23 12.54 12.66 12.33 12.59 26.6M
2023-08-22 13.61 13.97 12.57 12.66 50.4M
2023-08-21 15.07 15.21 14.70 14.73 12.9M
2023-08-18 14.92 15.36 14.89 15.12 11.8M
2023-08-17 15.22 15.38 15.03 15.04 10.7M
2023-08-16 15.31 15.57 15.08 15.10 8.4M
2023-08-15 15.53 15.53 14.92 15.24 10.6M
2023-08-14 15.44 15.71 15.42 15.64 10.9M
2023-08-11 15.54 15.85 15.43 15.58 7.7M
2023-08-10 15.90 16.06 15.62 15.70 7.6M
2023-08-09 15.91 16.09 15.65 15.69 8.0M
2023-08-08 15.76 15.95 15.49 15.93 7.5M
2023-08-07 16.27 16.35 15.85 16.04 7.5M
2023-08-04 16.10 16.48 15.79 16.31 9.3M
2023-08-03 15.94 16.07 15.64 16.01 9.8M
2023-08-02 16.10 16.30 15.99 16.00 7.2M
2023-08-01 16.47 16.51 16.20 16.33 6.7M
2023-07-31 16.35 16.68 16.31 16.59 8.1M
2023-07-28 16.44 16.52 16.21 16.27 6.8M
2023-07-27 16.41 16.83 16.17 16.25 8.3M
2023-07-26 16.21 16.54 16.16 16.28 9.4M
2023-07-25 16.40 16.45 16.11 16.12 6.8M
2023-07-24 16.13 16.59 16.08 16.41 6.8M
2023-07-21 16.42 16.45 15.93 16.07 5.8M
2023-07-20 16.35 16.40 15.99 16.33 8.0M
2023-07-19 16.09 16.33 15.89 16.27 9.2M
2023-07-18 15.90 16.20 15.74 15.90 9.6M
2023-07-17 15.42 15.99 15.28 15.93 10.3M
2023-07-14 15.71 15.77 15.28 15.56 10.3M
2023-07-13 16.19 16.24 15.72 15.77 9.7M
2023-07-12 16.72 16.83 16.12 16.17 9.8M
2023-07-11 16.28 16.81 16.07 16.48 10.3M
2023-07-10 15.95 16.37 15.85 16.13 9.7M
2023-07-07 15.93 16.23 15.76 15.93 8.6M
2023-07-06 16.12 16.20 15.71 15.90 8.0M
2023-07-05 16.25 16.41 15.92 16.36 8.2M
2023-07-03 16.20 16.52 16.15 16.48 6.4M
2023-06-30 16.24 16.28 15.72 16.05 9.4M
2023-06-29 15.58 16.08 15.51 16.03 9.7M
2023-06-28 15.59 15.60 15.30 15.51 8.2M
2023-06-27 15.14 15.72 15.01 15.62 8.9M
2023-06-26 14.95 15.36 14.95 15.14 7.8M
2023-06-23 15.02 15.24 14.88 15.00 7.6M
2023-06-22 15.49 15.52 15.16 15.19 6.3M
2023-06-21 15.61 15.68 15.36 15.45 8.3M
2023-06-20 15.77 15.96 15.55 15.76 10.6M
2023-06-16 16.17 16.34 15.80 15.85 17.8M
2023-06-15 15.84 16.16 15.71 15.99 9.4M
2023-06-14 16.31 16.33 15.51 15.87 9.7M
2023-06-13 16.28 16.53 16.18 16.36 11.2M
2023-06-12 15.60 16.22 15.47 16.11 12.8M
2023-06-09 16.15 16.15 15.43 15.66 10.1M
2023-06-08 16.07 16.28 15.59 16.02 12.6M
2023-06-07 15.90 16.31 15.79 16.21 14.4M
2023-06-06 14.95 15.97 14.83 15.90 17.8M
2023-06-05 15.38 15.46 14.88 15.00 15.1M
2023-06-02 14.00 15.68 14.00 15.42 35.5M
2023-06-01 13.08 14.10 12.80 13.75 41.6M
2023-05-31 13.98 14.00 13.42 13.59 26.3M
2023-05-30 14.36 14.42 13.97 14.11 16.7M
2023-05-26 14.15 14.61 14.07 14.34 15.8M
2023-05-25 14.99 15.08 14.03 14.04 19.4M
2023-05-24 15.76 15.88 14.89 15.18 25.4M
2023-05-23 14.94 15.25 14.77 14.77 12.9M
2023-05-22 14.95 15.04 14.72 14.95 10.8M
2023-05-19 15.58 15.61 14.77 14.79 16.3M
2023-05-18 15.66 15.90 15.39 15.87 10.0M
2023-05-17 14.88 15.65 14.81 15.61 12.2M
2023-05-16 15.19 15.28 14.60 14.76 10.6M
2023-05-15 15.06 15.35 14.99 15.30 7.8M
2023-05-12 15.04 15.08 14.85 14.99 7.1M
2023-05-11 14.74 15.10 14.63 14.99 9.4M
2023-05-10 15.19 15.22 14.65 14.79 11.3M
2023-05-09 14.80 15.09 14.63 15.00 9.3M
2023-05-08 15.58 15.62 14.85 15.08 9.9M
2023-05-05 15.00 15.41 14.92 15.37 12.1M
2023-05-04 15.26 15.27 14.48 14.75 14.5M
2023-05-03 15.68 15.82 15.23 15.29 10.9M
2023-05-02 15.95 15.98 15.39 15.68 10.6M
2023-05-01 16.24 16.40 15.97 16.06 8.6M
2023-04-28 16.20 16.43 16.09 16.34 9.6M
2023-04-27 16.26 16.39 16.02 16.22 7.9M
2023-04-26 16.31 16.53 16.19 16.25 10.3M
2023-04-25 16.83 16.94 16.32 16.33 9.3M
2023-04-24 17.02 17.27 16.87 17.06 8.5M
2023-04-21 17.28 17.50 17.02 17.07 10.4M
2023-04-20 17.68 17.95 17.33 17.34 8.6M
2023-04-19 17.67 17.89 17.50 17.85 7.8M
2023-04-18 17.90 17.98 17.49 17.70 9.4M
2023-04-17 17.72 17.99 17.53 17.87 13.4M
2023-04-14 17.73 18.03 17.48 17.74 7.1M
2023-04-13 17.41 17.78 17.20 17.57 9.2M
2023-04-12 18.54 18.56 17.43 17.53 13.4M
2023-04-11 18.51 18.68 18.25 18.42 10.7M
2023-04-10 18.34 18.84 18.34 18.51 11.4M
2023-04-06 18.32 18.64 18.25 18.48 9.6M
2023-04-05 18.58 18.68 18.05 18.35 12.0M
2023-04-04 18.93 19.09 18.54 18.92 15.4M
2023-04-03 18.79 19.12 18.30 18.80 21.7M
2023-03-31 17.11 17.64 16.98 17.49 10.8M
2023-03-30 17.80 18.00 16.96 16.98 10.3M
2023-03-29 17.16 17.38 16.69 17.31 14.7M
2023-03-28 17.22 17.93 17.21 17.27 10.1M
2023-03-27 17.23 17.27 16.76 17.10 10.3M
2023-03-24 16.90 17.11 16.57 16.94 10.9M
2023-03-23 18.20 18.20 16.92 17.19 12.8M
2023-03-22 18.82 18.92 17.98 18.00 8.5M
2023-03-21 18.91 19.23 18.73 18.75 10.2M
2023-03-20 19.01 19.10 18.24 18.50 8.5M
2023-03-17 18.82 18.96 18.54 18.88 7.8M
2023-03-16 18.43 19.04 18.28 18.94 8.8M
2023-03-15 18.12 18.86 17.98 18.80 9.5M
2023-03-14 18.99 19.23 18.45 18.72 11.9M
2023-03-13 19.00 19.21 18.19 18.65 14.5M
2023-03-10 20.27 20.30 19.49 19.59 10.5M
2023-03-09 20.94 21.21 20.40 20.47 8.5M
2023-03-08 21.19 21.26 20.76 21.04 8.1M
2023-03-07 21.79 21.85 21.10 21.12 9.0M
2023-03-06 22.87 22.92 21.56 21.67 11.5M
2023-03-03 22.93 23.02 22.57 22.66 11.0M
2023-03-02 21.57 23.19 21.42 22.70 28.5M
2023-03-01 20.00 21.04 19.94 20.43 13.1M
2023-02-28 20.51 20.80 20.34 20.46 9.0M
2023-02-27 20.94 21.00 20.34 20.41 9.2M
2023-02-24 20.39 20.79 20.22 20.57 7.2M
2023-02-23 20.96 21.12 20.56 20.74 8.0M
2023-02-22 20.80 21.22 20.55 20.84 8.1M
2023-02-21 21.87 21.92 20.68 20.82 11.4M
2023-02-17 22.34 22.41 21.85 22.27 6.2M
2023-02-16 22.38 22.73 22.26 22.29 6.1M
2023-02-15 22.31 22.86 22.14 22.78 7.7M
2023-02-14 22.29 22.66 22.05 22.44 6.5M
2023-02-13 22.08 22.37 21.81 22.36 8.0M
2023-02-10 21.90 22.45 21.77 22.10 7.3M
2023-02-09 22.53 22.84 22.02 22.13 7.9M
2023-02-08 23.69 23.70 22.12 22.14 12.1M
2023-02-07 24.02 24.03 23.40 23.99 6.6M
2023-02-06 24.14 24.33 23.71 24.12 7.2M
2023-02-03 24.30 25.12 24.27 24.46 9.4M
2023-02-02 24.26 24.77 23.97 24.41 6.1M
2023-02-01 23.40 24.22 22.10 24.03 13.2M
2023-01-31 23.43 23.77 23.34 23.63 7.0M
2023-01-30 23.20 23.67 23.04 23.32 7.1M
2023-01-27 23.43 23.61 23.07 23.08 5.6M
2023-01-26 23.65 23.89 23.21 23.47 3.9M
2023-01-25 23.02 23.48 22.68 23.38 5.2M
2023-01-24 23.11 23.47 23.00 23.13 5.9M
2023-01-23 22.93 23.52 22.75 23.40 7.1M
2023-01-20 22.39 23.11 22.26 22.76 7.6M
2023-01-19 22.80 22.96 22.30 22.78 6.9M
2023-01-18 23.15 23.72 22.98 23.08 8.1M
2023-01-17 22.83 23.05 22.69 22.90 8.8M
2023-01-13 22.58 23.02 22.56 23.01 7.7M
2023-01-12 22.37 22.77 21.94 22.75 9.4M
2023-01-11 20.93 22.26 20.86 22.22 12.6M
2023-01-10 20.47 20.89 20.32 20.86 11.9M
2023-01-09 20.85 21.26 20.00 20.43 24.6M
2023-01-06 21.74 22.59 21.69 22.13 15.1M
2023-01-05 21.00 21.74 20.45 21.56 9.7M
2023-01-04 20.11 21.67 20.03 21.36 12.3M
2023-01-03 20.95 21.05 20.08 20.13 11.1M