Mattel (MAT)

MAT
🏛️ Estados Unidos →
16.83
Última Actualización: 2025-09-30
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
2022-12-30 17.86 18.06 17.62 17.84 2.7M
2022-12-29 17.10 18.09 17.06 18.01 3.6M
2022-12-28 17.06 17.17 16.92 16.94 2.5M
2022-12-27 16.99 17.24 16.76 17.02 2.7M
2022-12-23 16.78 16.95 16.50 16.93 1.6M
2022-12-22 16.76 16.77 16.21 16.75 3.4M
2022-12-21 16.46 16.88 16.46 16.82 2.7M
2022-12-20 16.45 16.59 16.22 16.24 3.7M
2022-12-19 16.72 16.76 16.31 16.45 3.6M
2022-12-16 16.96 17.11 16.63 16.72 9.1M
2022-12-15 16.86 17.20 16.64 17.09 5.2M
2022-12-14 17.39 17.51 17.00 17.14 3.1M
2022-12-13 17.90 18.07 17.34 17.46 3.1M
2022-12-12 17.13 17.41 16.95 17.39 4.4M
2022-12-09 17.14 17.51 17.12 17.14 2.0M
2022-12-08 17.57 17.63 17.27 17.29 1.7M
2022-12-07 17.78 17.94 17.23 17.34 2.8M
2022-12-06 18.03 18.18 17.48 17.72 3.4M
2022-12-05 18.46 18.47 17.93 18.07 2.7M
2022-12-02 18.30 18.64 18.20 18.55 1.6M
2022-12-01 18.25 18.59 18.24 18.45 3.0M
2022-11-30 18.01 18.26 17.51 18.23 3.4M
2022-11-29 17.96 18.12 17.78 18.08 3.1M
2022-11-28 17.82 18.13 17.80 17.88 3.9M
2022-11-25 18.04 18.17 17.97 17.99 1.1M
2022-11-23 17.75 18.18 17.71 18.11 4.1M
2022-11-22 16.85 17.86 16.79 17.72 4.0M
2022-11-21 16.89 17.00 16.71 16.85 2.4M
2022-11-18 17.37 17.43 16.74 17.01 5.6M
2022-11-17 16.93 17.31 16.79 17.28 5.2M
2022-11-16 17.05 17.29 16.81 17.08 8.9M
2022-11-15 17.03 17.60 16.98 17.46 5.5M
2022-11-14 17.02 17.25 16.65 16.66 6.4M
2022-11-11 17.44 17.45 16.98 17.16 9.7M
2022-11-10 17.66 17.91 17.32 17.42 5.6M
2022-11-09 17.18 17.27 16.51 17.05 6.3M
2022-11-08 17.78 17.99 17.22 17.42 3.2M
2022-11-07 17.70 17.84 17.34 17.70 2.5M
2022-11-04 17.90 18.14 17.41 17.52 3.5M
2022-11-03 17.97 18.00 17.44 17.70 5.5M
2022-11-02 18.97 18.97 18.00 18.06 5.0M
2022-11-01 18.87 19.19 18.67 18.95 4.0M
2022-10-31 18.51 19.02 18.36 18.96 3.3M
2022-10-28 18.69 18.85 18.26 18.67 2.7M
2022-10-27 19.28 19.68 18.46 18.62 4.7M
2022-10-26 18.07 20.09 18.07 19.23 9.7M
2022-10-25 19.86 20.03 19.50 19.77 7.4M
2022-10-24 19.87 19.99 19.36 19.68 2.9M
2022-10-21 19.19 19.89 19.00 19.82 3.1M
2022-10-20 19.40 19.96 19.23 19.25 2.1M
2022-10-19 19.75 19.81 19.17 19.37 4.3M
2022-10-18 20.27 20.49 19.56 19.83 2.4M
2022-10-17 20.00 20.13 19.76 19.91 2.1M
2022-10-14 20.49 20.55 19.59 19.65 1.2M
2022-10-13 19.19 20.20 19.02 20.11 2.9M
2022-10-12 19.73 19.81 19.42 19.72 1.5M
2022-10-11 19.36 20.26 19.32 19.77 2.8M
2022-10-10 19.84 20.03 19.12 19.43 2.1M
2022-10-07 19.19 19.92 19.02 19.84 3.6M
2022-10-06 19.65 19.94 19.27 19.48 1.9M
2022-10-05 19.18 19.81 19.13 19.69 2.7M
2022-10-04 19.54 20.14 18.41 19.64 8.6M
2022-10-03 19.03 19.34 18.63 19.08 3.2M
2022-09-30 18.78 19.57 18.49 18.94 3.3M
2022-09-29 19.24 19.27 18.26 18.75 3.3M
2022-09-28 19.53 19.71 19.24 19.57 2.7M
2022-09-27 19.82 20.05 19.16 19.41 2.5M
2022-09-26 19.90 20.27 19.52 19.71 3.9M
2022-09-23 19.88 19.98 19.37 19.90 3.3M
2022-09-22 20.82 20.94 19.84 20.15 4.8M
2022-09-21 21.36 21.62 20.90 20.96 1.8M
2022-09-20 21.67 21.67 21.01 21.37 2.0M
2022-09-19 20.52 21.94 20.45 21.78 3.0M
2022-09-16 21.78 21.78 20.83 20.90 5.9M
2022-09-15 22.99 23.13 21.96 22.08 3.2M
2022-09-14 23.04 23.19 22.61 23.11 2.0M
2022-09-13 22.77 23.30 22.70 23.04 2.8M
2022-09-12 23.77 24.20 23.51 23.55 2.6M
2022-09-09 23.06 23.59 22.93 23.53 1.9M
2022-09-08 22.44 22.87 22.11 22.85 1.8M
2022-09-07 22.03 22.66 21.91 22.62 1.4M
2022-09-06 22.16 22.29 21.57 22.13 2.0M
2022-09-02 22.30 22.66 22.00 22.08 1.2M
2022-09-01 22.12 22.24 21.70 22.17 2.6M
2022-08-31 22.45 22.66 22.07 22.12 1.5M
2022-08-30 22.76 22.79 22.23 22.45 2.0M
2022-08-29 22.72 22.87 22.47 22.59 1.5M
2022-08-26 23.62 23.84 22.83 22.87 3.2M
2022-08-25 23.65 23.89 23.52 23.73 1.5M
2022-08-24 23.45 23.65 23.23 23.58 1.7M
2022-08-23 23.64 23.97 23.48 23.52 1.3M
2022-08-22 23.97 24.14 23.41 23.56 1.6M
2022-08-19 24.31 24.31 23.76 24.21 1.7M
2022-08-18 23.95 24.38 23.55 24.10 2.3M
2022-08-17 23.72 23.77 23.20 23.47 1.3M
2022-08-16 23.00 23.89 23.00 23.80 2.7M
2022-08-15 23.24 23.39 23.11 23.21 1.4M
2022-08-12 23.29 23.58 23.11 23.54 1.4M
2022-08-11 23.13 23.44 22.97 23.17 2.5M
2022-08-10 22.96 23.13 22.44 22.87 2.3M
2022-08-09 22.54 22.64 22.22 22.55 3.4M
2022-08-08 22.50 22.79 22.23 22.59 4.5M
2022-08-05 22.56 22.72 22.34 22.49 2.4M
2022-08-04 22.57 22.82 22.33 22.81 3.4M
2022-08-03 23.14 23.28 22.51 22.77 2.9M
2022-08-02 23.04 23.26 22.93 23.13 2.8M
2022-08-01 23.19 23.53 22.99 23.16 2.7M
2022-07-29 23.21 23.31 22.86 23.20 2.3M
2022-07-28 22.98 23.32 22.70 23.29 4.3M
2022-07-27 22.26 23.02 21.92 22.84 3.9M
2022-07-26 21.87 22.42 21.61 21.98 3.7M
2022-07-25 22.41 22.47 21.81 22.15 3.7M
2022-07-22 23.50 23.80 22.33 22.45 8.5M
2022-07-21 23.65 24.31 23.02 24.17 4.9M
2022-07-20 22.77 23.57 22.72 23.51 3.9M
2022-07-19 21.81 22.97 21.80 22.58 3.5M
2022-07-18 21.96 22.05 21.31 21.58 4.5M
2022-07-15 21.78 21.93 20.94 21.63 2.7M
2022-07-14 21.82 21.84 21.28 21.70 3.1M
2022-07-13 21.81 22.44 21.69 22.15 2.5M
2022-07-12 22.37 22.96 22.05 22.19 2.8M
2022-07-11 23.60 23.87 22.50 22.54 2.8M
2022-07-08 22.99 23.10 22.52 22.76 1.7M
2022-07-07 22.42 23.17 22.37 23.04 1.7M
2022-07-06 22.65 22.87 22.00 22.40 1.2M
2022-07-05 21.74 22.70 21.39 22.61 2.1M
2022-07-01 22.27 22.35 21.51 22.08 2.8M
2022-06-30 22.71 22.91 22.19 22.33 1.4M
2022-06-29 23.17 23.24 22.66 22.95 1.9M
2022-06-28 23.57 23.94 23.09 23.22 1.5M
2022-06-27 23.75 23.84 23.34 23.58 1.2M
2022-06-24 22.69 23.60 22.69 23.50 5.7M
2022-06-23 22.31 22.60 22.03 22.51 2.0M
2022-06-22 22.59 22.77 22.00 22.10 3.5M
2022-06-21 22.01 22.97 21.89 22.76 2.3M
2022-06-17 21.51 21.97 21.38 21.80 3.8M
2022-06-16 21.60 21.83 21.33 21.46 3.1M
2022-06-15 22.56 22.80 21.95 22.19 3.0M
2022-06-14 22.14 22.71 21.88 22.30 2.9M
2022-06-13 22.81 23.08 21.85 22.13 3.3M
2022-06-10 23.41 23.63 23.17 23.44 1.7M
2022-06-09 24.12 24.70 23.89 23.90 2.5M
2022-06-08 24.35 24.57 24.14 24.32 1.2M
2022-06-07 24.18 24.60 23.94 24.53 2.3M
2022-06-06 25.09 25.20 24.39 24.54 2.1M
2022-06-03 24.70 25.00 24.43 24.95 1.5M
2022-06-02 24.47 25.05 24.39 24.87 2.7M
2022-06-01 25.30 25.56 24.27 24.47 2.9M
2022-05-31 24.64 25.28 24.44 25.12 4.8M
2022-05-27 24.21 25.03 24.10 24.72 4.6M
2022-05-26 22.76 24.17 22.70 23.96 3.8M
2022-05-25 21.27 22.89 21.27 22.65 4.1M
2022-05-24 23.02 23.02 21.07 21.62 5.4M
2022-05-23 23.14 23.72 22.94 23.06 4.9M
2022-05-20 23.65 23.72 22.10 23.14 5.4M
2022-05-19 24.32 24.71 23.24 23.25 6.8M
2022-05-18 25.86 25.91 24.46 24.75 3.5M
2022-05-17 26.11 26.49 25.58 26.22 3.0M
2022-05-16 26.11 26.38 25.66 25.70 2.8M
2022-05-13 25.58 26.59 25.57 26.38 4.2M
2022-05-12 24.62 25.36 24.35 25.21 2.8M
2022-05-11 24.95 25.77 24.64 24.69 2.7M
2022-05-10 25.67 25.80 24.64 24.90 3.2M
2022-05-09 25.66 26.06 25.16 25.28 4.5M
2022-05-06 26.27 26.57 25.56 26.12 2.2M
2022-05-05 26.61 26.99 26.17 26.52 4.7M
2022-05-04 26.13 26.99 26.04 26.97 5.6M
2022-05-03 24.78 26.20 24.73 25.99 5.7M
2022-05-02 24.25 24.75 23.98 24.71 3.6M
2022-04-29 24.45 24.99 24.27 24.31 3.8M
2022-04-28 24.24 25.12 23.73 24.67 5.9M
2022-04-27 23.65 25.08 23.52 24.49 12.5M
2022-04-26 22.51 22.94 22.11 22.11 2.2M
2022-04-25 22.91 23.21 22.32 23.20 2.1M
2022-04-22 22.84 22.91 22.53 22.78 2.9M
2022-04-21 23.29 23.76 22.90 22.93 1.9M
2022-04-20 23.50 23.56 23.05 23.20 1.7M
2022-04-19 22.13 23.47 22.13 23.40 2.3M
2022-04-18 22.14 22.31 21.86 22.17 1.6M
2022-04-14 22.32 22.52 22.09 22.19 1.1M
2022-04-13 22.05 22.36 22.04 22.32 1.6M
2022-04-12 22.15 22.57 21.95 22.07 1.7M
2022-04-11 21.75 22.37 21.75 21.80 1.8M
2022-04-08 22.22 22.40 21.89 21.95 2.3M
2022-04-07 21.89 22.14 21.54 22.06 3.6M
2022-04-06 22.47 22.54 21.76 21.81 2.3M
2022-04-05 22.95 23.10 22.66 22.84 3.2M
2022-04-04 22.40 23.06 22.30 23.03 1.9M
2022-04-01 22.25 22.50 22.14 22.42 2.0M
2022-03-31 23.14 23.20 22.21 22.21 2.1M
2022-03-30 23.38 23.61 23.11 23.28 2.3M
2022-03-29 23.22 23.69 23.19 23.46 3.3M
2022-03-28 22.95 23.00 22.28 22.82 2.7M
2022-03-25 23.14 23.20 22.75 22.91 2.4M
2022-03-24 23.30 23.44 23.11 23.23 1.7M
2022-03-23 23.84 24.10 23.26 23.28 1.6M
2022-03-22 23.77 24.19 23.73 24.11 2.2M
2022-03-21 23.71 23.88 23.37 23.68 1.6M
2022-03-18 23.43 23.73 23.10 23.71 3.1M
2022-03-17 23.28 23.63 23.21 23.49 1.2M
2022-03-16 23.01 23.80 22.82 23.44 1.9M
2022-03-15 22.43 22.69 22.22 22.65 2.6M
2022-03-14 22.74 22.85 22.23 22.32 2.3M
2022-03-11 23.19 23.30 22.48 22.63 3.1M
2022-03-10 23.44 23.59 22.83 23.09 2.7M
2022-03-09 23.27 24.09 23.25 23.83 2.3M
2022-03-08 22.85 23.39 22.60 22.65 3.7M
2022-03-07 24.04 24.34 22.85 22.87 3.6M
2022-03-04 25.00 25.02 24.07 24.27 2.0M
2022-03-03 25.34 25.56 24.87 25.04 2.0M
2022-03-02 24.55 25.51 24.53 25.23 3.5M
2022-03-01 25.14 25.25 24.33 24.47 3.2M
2022-02-28 25.32 25.37 24.82 24.98 3.8M
2022-02-25 24.80 25.46 24.49 25.43 3.4M
2022-02-24 23.87 24.83 23.60 24.79 4.3M
2022-02-23 24.28 24.69 23.87 23.92 2.7M
2022-02-22 24.48 25.20 24.09 24.15 4.8M
2022-02-18 25.05 25.42 24.64 24.83 3.5M
2022-02-17 25.53 25.71 24.73 24.97 3.6M
2022-02-16 25.13 25.59 24.97 25.58 3.7M
2022-02-15 24.34 25.30 24.32 25.30 4.9M
2022-02-14 24.27 24.71 24.04 24.20 7.4M
2022-02-11 24.65 24.95 24.09 24.13 10.5M
2022-02-10 23.48 25.24 23.24 24.49 12.5M
2022-02-09 22.26 22.82 22.12 22.75 4.8M
2022-02-08 21.59 21.99 21.20 21.91 3.1M
2022-02-07 21.25 21.70 21.13 21.46 2.5M
2022-02-04 21.25 21.46 21.07 21.28 2.2M
2022-02-03 21.28 21.77 21.27 21.37 3.1M
2022-02-02 21.47 21.60 21.25 21.51 2.2M
2022-02-01 21.00 21.40 20.72 21.36 3.6M
2022-01-31 20.82 21.20 20.66 20.92 4.3M
2022-01-28 19.89 20.93 19.85 20.90 8.6M
2022-01-27 20.54 20.69 19.39 19.86 5.5M
2022-01-26 21.20 21.86 20.22 20.46 9.8M
2022-01-25 20.32 20.52 19.29 19.61 2.8M
2022-01-24 19.93 20.68 19.17 20.65 4.7M
2022-01-21 21.48 21.57 20.28 20.34 5.4M
2022-01-20 22.04 22.42 21.61 21.63 2.2M
2022-01-19 22.31 22.64 22.09 22.13 2.3M
2022-01-18 22.02 22.49 21.98 22.33 2.0M
2022-01-14 22.54 22.68 22.10 22.33 2.4M
2022-01-13 22.95 23.18 22.56 22.82 3.8M
2022-01-12 22.00 22.21 21.72 21.99 1.3M
2022-01-11 21.87 21.94 21.57 21.86 1.7M
2022-01-10 22.06 22.11 21.55 21.87 2.1M
2022-01-07 22.45 22.56 22.04 22.25 2.5M
2022-01-06 22.37 22.53 22.01 22.35 2.7M
2022-01-05 22.23 22.70 22.18 22.27 3.4M
2022-01-04 21.89 22.46 21.73 22.23 2.5M
2022-01-03 21.64 21.85 21.41 21.74 1.9M