Macy’s Inc

MACY34
🏛️ 巴西 →
96.50
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-29 101.48 102.34 101.48 102.34 0.0M
2022-12-28 100.83 100.83 98.54 99.66 0.0M
2022-12-27 101.96 101.96 100.78 100.83 0.0M
2022-12-26 98.19 98.89 98.19 98.79 0.0M
2022-12-22 98.19 98.19 98.19 98.19 0.0M
2022-12-21 101.39 102.06 99.04 99.04 0.0M
2022-12-20 102.06 102.06 99.11 99.11 0.0M
2022-12-19 100.07 100.07 100.07 100.07 0.0M
2022-12-16 102.05 102.40 101.96 102.01 0.0M
2022-12-14 108.18 109.44 106.83 108.58 0.0M
2022-12-13 108.94 108.94 106.70 106.92 0.0M
2022-12-12 108.47 110.43 108.47 110.38 0.0M
2022-12-09 109.75 109.82 109.00 109.59 0.0M
2022-12-08 111.57 111.57 111.57 111.57 0.0M
2022-12-06 111.66 111.66 111.51 111.51 0.0M
2022-12-05 116.73 116.73 112.61 112.61 0.0M
2022-12-02 113.69 113.69 113.69 113.69 0.0M
2022-12-01 113.55 114.74 113.55 113.90 0.0M
2022-11-30 118.42 118.42 114.30 115.34 0.0M
2022-11-29 117.34 117.34 116.14 117.20 0.0M
2022-11-25 118.76 121.36 117.74 120.18 0.0M
2022-11-24 120.68 121.12 116.39 116.39 0.0M
2022-11-23 119.93 119.93 118.84 119.87 0.0M
2022-11-22 117.34 120.23 117.34 119.93 0.0M
2022-11-21 110.80 112.04 110.80 112.04 0.0M
2022-11-18 113.78 116.96 113.00 114.01 0.0M
2022-11-17 107.36 117.36 107.36 114.54 0.0M
2022-11-16 105.89 105.89 98.41 101.18 0.0M
2022-11-14 105.04 105.89 105.04 105.89 0.0M
2022-11-11 104.09 108.70 104.09 106.27 0.0M
2022-11-10 102.91 102.91 102.27 102.27 0.0M
2022-11-09 94.39 94.39 94.39 94.39 0.0M
2022-11-08 98.22 98.22 95.57 95.57 0.0M
2022-11-07 93.00 94.88 93.00 94.88 0.0M
2022-11-04 96.38 96.38 92.26 92.26 0.0M
2022-11-03 96.09 96.36 95.80 95.95 0.0M
2022-11-01 99.36 100.34 99.09 99.30 0.0M
2022-10-31 106.17 106.17 101.37 102.43 0.0M
2022-10-28 105.42 106.38 103.92 106.17 0.0M
2022-10-27 105.98 106.36 104.11 105.26 0.0M
2022-10-26 104.23 106.13 104.23 105.93 0.0M
2022-10-25 99.36 104.72 99.36 103.64 0.0M
2022-10-24 98.03 100.72 96.54 100.72 0.0M
2022-10-21 92.41 100.32 91.87 100.32 0.0M
2022-10-20 93.48 93.48 91.79 91.93 0.0M
2022-10-19 93.98 95.81 92.06 93.49 0.0M
2022-10-18 93.68 94.57 93.62 94.03 0.0M
2022-10-17 89.93 92.22 89.93 92.22 0.0M
2022-10-14 91.02 91.02 88.71 88.95 0.0M
2022-10-13 86.87 90.17 86.87 90.09 0.0M
2022-10-11 85.62 88.40 85.62 87.92 0.0M
2022-10-10 83.27 83.27 83.04 83.04 0.0M
2022-10-07 85.85 85.87 84.27 85.87 0.0M
2022-10-06 85.55 85.85 85.55 85.85 0.0M
2022-10-05 83.70 86.11 83.70 86.11 0.0M
2022-10-04 79.63 84.88 79.63 84.52 0.0M
2022-10-03 79.49 79.64 77.70 79.59 0.0M
2022-09-30 79.31 84.12 79.31 80.38 0.0M
2022-09-29 83.97 83.97 80.09 80.41 0.0M
2022-09-28 80.92 84.02 80.92 84.02 0.0M
2022-09-27 80.43 80.43 79.97 80.15 0.0M
2022-09-26 78.61 80.09 77.92 77.92 0.0M
2022-09-23 76.65 77.60 76.65 77.60 0.0M
2022-09-22 80.57 80.57 76.65 77.22 0.0M
2022-09-21 82.36 82.36 82.33 82.33 0.0M
2022-09-20 82.61 82.78 80.23 80.57 0.0M
2022-09-19 82.80 84.04 82.04 82.41 0.0M
2022-09-16 81.85 83.17 81.85 82.80 0.0M
2022-09-15 81.93 83.56 81.93 82.36 0.0M
2022-09-14 83.08 83.46 80.81 80.83 0.0M
2022-09-13 87.41 88.02 87.41 87.41 0.0M
2022-09-12 88.93 89.33 87.41 87.41 0.0M
2022-09-09 87.61 88.08 86.32 87.64 0.0M
2022-09-08 83.97 85.76 83.97 85.67 0.0M
2022-09-06 83.69 83.69 81.81 83.20 0.0M
2022-09-05 83.69 83.69 83.69 83.69 0.0M
2022-09-02 84.07 85.76 83.22 84.10 0.0M
2022-09-01 84.16 84.16 81.74 84.08 0.0M
2022-08-31 84.37 85.62 83.60 85.62 0.0M
2022-08-30 86.41 86.41 84.07 84.37 0.0M
2022-08-29 86.74 86.97 84.97 85.20 0.0M
2022-08-26 89.34 89.98 88.51 88.51 0.0M
2022-08-25 89.97 91.86 88.40 91.86 0.0M
2022-08-24 90.15 90.34 89.34 89.48 0.0M
2022-08-23 94.22 96.86 92.06 92.06 0.0M
2022-08-22 94.27 94.27 89.62 90.50 0.0M
2022-08-19 95.92 95.92 94.27 94.27 0.0M
2022-08-18 97.71 98.17 96.76 97.65 0.0M
2022-08-17 100.44 100.44 100.33 100.33 0.0M
2022-08-16 98.60 105.43 98.60 103.62 0.0M
2022-08-15 95.00 96.60 94.81 96.60 0.0M
2022-08-12 94.43 95.99 94.43 95.85 0.0M
2022-08-11 94.25 95.75 93.35 94.82 0.0M
2022-08-10 87.80 89.93 87.80 88.95 0.0M
2022-08-09 85.78 85.78 84.81 85.04 0.0M
2022-08-08 89.68 92.46 89.68 90.96 0.0M
2022-08-05 87.22 87.22 87.22 87.22 0.0M
2022-08-04 90.07 90.07 88.06 88.06 0.0M
2022-08-03 89.55 90.89 89.55 90.89 0.0M
2022-08-02 86.27 87.27 86.05 87.27 0.0M
2022-08-01 86.16 87.51 86.16 87.51 0.0M
2022-07-29 85.14 86.61 85.07 86.61 0.0M
2022-07-28 84.81 85.21 83.96 85.21 0.0M
2022-07-27 84.91 85.92 84.91 85.42 0.0M
2022-07-26 88.82 88.82 84.86 84.86 0.0M
2022-07-25 94.71 94.80 91.77 92.15 0.0M
2022-07-22 98.60 98.60 96.57 96.57 0.0M
2022-07-21 96.23 97.53 94.81 97.53 0.0M
2022-07-20 93.53 96.13 93.53 96.13 0.0M
2022-07-19 90.35 94.81 90.35 94.81 0.0M
2022-07-18 84.68 90.90 84.68 89.00 0.0M
2022-07-15 85.05 85.05 84.68 84.68 0.0M
2022-07-14 85.73 85.73 81.76 83.39 0.0M
2022-07-13 86.11 87.08 85.33 86.32 0.0M
2022-07-12 88.22 89.68 86.18 86.19 0.0M
2022-07-11 89.33 89.33 87.13 87.17 0.0M
2022-07-08 90.07 91.01 88.72 89.33 0.0M
2022-07-07 90.11 91.54 88.97 90.83 0.0M
2022-07-06 92.29 92.29 89.59 90.64 0.0M
2022-07-05 89.75 95.12 89.75 95.09 0.0M
2022-07-04 90.00 91.16 90.00 91.16 0.0M
2022-07-01 90.54 90.92 87.03 90.00 0.0M
2022-06-30 90.16 91.77 90.02 90.54 0.0M
2022-06-29 95.75 95.75 92.44 92.63 0.0M
2022-06-28 99.55 100.53 97.11 97.27 0.0M
2022-06-27 102.11 102.60 99.76 99.76 0.0M
2022-06-24 95.19 104.09 95.19 103.81 0.0M
2022-06-23 94.81 95.38 92.91 94.33 0.0M
2022-06-22 95.88 97.94 95.21 95.57 0.0M
2022-06-21 96.56 98.68 95.61 97.70 0.0M
2022-06-20 93.87 105.23 93.87 105.23 0.0M
2022-06-17 106.14 106.14 96.90 97.50 0.0M
2022-06-15 106.52 109.77 106.14 106.14 0.0M
2022-06-14 106.26 106.52 103.11 106.52 0.0M
2022-06-13 107.71 107.71 102.28 102.30 0.0M
2022-06-10 109.85 112.72 108.51 108.51 0.0M
2022-06-09 111.26 111.86 110.75 110.80 0.0M
2022-06-08 111.75 112.41 110.80 112.22 0.0M
2022-06-07 112.69 115.38 111.75 112.16 0.0M
2022-06-06 108.34 109.66 107.87 109.57 0.0M
2022-06-03 108.44 108.72 107.53 108.34 0.0M
2022-06-02 107.09 108.03 106.57 108.03 0.0M
2022-06-01 106.91 107.14 104.13 106.92 0.0M
2022-05-31 105.11 107.01 102.75 107.01 0.0M
2022-05-30 104.98 104.98 104.97 104.97 0.0M
2022-05-27 103.22 105.31 102.09 104.98 0.0M
2022-05-26 100.98 103.22 100.06 103.22 0.0M
2022-05-25 82.39 88.45 82.39 87.88 0.0M
2022-05-24 79.86 79.86 78.41 79.74 0.0M
2022-05-23 83.06 83.50 80.32 83.16 0.0M
2022-05-20 90.14 90.14 80.88 83.50 0.0M
2022-05-19 90.67 91.62 88.74 91.10 0.0M
2022-05-18 92.62 93.14 88.40 89.59 0.0M
2022-05-17 97.54 100.38 97.26 99.01 0.0M
2022-05-16 99.91 101.43 98.49 100.42 0.0M
2022-05-13 105.59 106.63 103.65 103.67 0.0M
2022-05-12 101.02 105.88 100.05 100.19 0.0M
2022-05-11 106.07 106.16 100.29 100.46 0.0M
2022-05-10 110.26 110.26 110.26 110.26 0.0M
2022-05-09 111.26 111.26 109.25 109.25 0.0M
2022-05-06 111.26 113.88 111.26 111.26 0.0M
2022-05-05 114.55 114.55 114.55 114.55 0.0M
2022-05-04 114.59 117.89 114.59 117.89 0.0M
2022-05-03 119.80 119.80 114.76 114.76 0.0M
2022-05-02 114.27 116.29 114.27 114.69 0.0M
2022-04-29 117.90 117.90 113.72 113.72 0.0M
2022-04-28 117.71 120.84 116.96 120.84 0.0M
2022-04-27 118.46 118.46 117.71 117.71 0.0M
2022-04-26 115.30 115.30 114.87 115.20 0.0M
2022-04-25 110.52 116.36 110.33 116.36 0.0M
2022-04-22 111.94 111.94 110.04 110.80 0.0M
2022-04-20 119.68 119.68 116.44 116.44 0.0M
2022-04-19 116.01 119.75 116.01 118.64 0.0M
2022-04-18 112.41 114.13 112.41 114.07 0.0M
2022-04-14 118.38 119.49 116.58 116.58 0.0M
2022-04-13 112.32 114.48 112.32 114.48 0.0M
2022-04-12 112.26 112.26 110.59 110.59 0.0M
2022-04-11 109.98 112.16 108.44 108.86 0.0M
2022-04-08 104.48 107.20 104.48 105.12 0.0M
2022-04-07 107.01 107.01 101.18 104.17 0.0M
2022-04-06 107.96 107.96 105.46 106.91 0.0M
2022-04-05 110.27 111.84 110.27 110.99 0.0M
2022-04-04 106.88 108.14 106.46 107.74 0.0M
2022-04-01 109.85 109.85 106.08 106.87 0.0M
2022-03-31 115.08 115.16 109.48 109.48 0.0M
2022-03-30 118.38 118.57 115.73 115.73 0.0M
2022-03-29 115.17 119.70 115.17 119.31 0.0M
2022-03-28 118.38 118.52 115.06 115.17 0.0M
2022-03-25 120.65 121.22 117.49 117.69 0.0M
2022-03-24 118.38 120.82 117.43 120.82 0.0M
2022-03-23 124.08 124.08 118.19 118.52 0.0M
2022-03-22 125.18 129.76 123.49 123.49 0.0M
2022-03-21 125.89 126.22 124.10 124.16 0.0M
2022-03-18 128.23 130.69 127.75 130.10 0.0M
2022-03-17 131.71 131.81 130.40 131.81 0.0M
2022-03-16 122.27 130.76 122.27 129.71 0.0M
2022-03-15 113.71 120.85 113.71 120.85 0.0M
2022-03-11 117.70 117.70 112.73 113.53 0.0M
2022-03-10 115.78 115.78 114.84 115.31 0.0M
2022-03-09 113.16 114.98 112.02 114.98 0.0M
2022-03-08 106.41 113.24 106.41 110.79 0.0M
2022-03-07 124.46 124.46 110.00 110.30 0.0M
2022-03-04 129.50 129.50 124.55 125.03 0.0M
2022-03-03 132.60 132.60 128.44 129.87 0.0M
2022-03-02 134.81 134.81 133.69 134.24 0.0M
2022-02-25 129.06 136.12 129.06 136.12 0.0M
2022-02-24 109.51 128.50 109.50 127.89 0.0M
2022-02-23 123.57 123.57 114.98 114.98 0.0M
2022-02-22 130.89 141.31 122.80 124.00 0.0M
2022-02-21 130.90 130.90 130.89 130.89 0.0M
2022-02-18 131.20 133.70 131.20 132.80 0.0M
2022-02-17 132.57 132.57 129.17 129.17 0.0M
2022-02-16 134.54 138.00 131.42 133.76 0.0M
2022-02-15 130.91 131.70 129.20 130.72 0.0M
2022-02-14 132.98 133.00 128.17 128.53 0.0M
2022-02-11 139.00 139.00 133.41 133.41 0.0M
2022-02-10 140.79 142.65 138.92 138.92 0.0M
2022-02-09 141.25 142.55 141.25 141.85 0.0M
2022-02-08 139.38 142.00 137.31 137.31 0.0M
2022-02-07 135.35 136.30 134.68 135.03 0.0M
2022-02-04 133.86 136.30 133.85 135.46 0.0M
2022-02-03 135.86 135.86 135.33 135.33 0.0M
2022-02-02 139.81 139.81 133.40 133.40 0.0M
2022-02-01 135.95 139.24 135.95 137.95 0.0M
2022-01-31 135.73 135.79 133.75 135.07 0.0M
2022-01-28 138.74 138.74 134.20 135.87 0.0M
2022-01-27 142.55 143.42 137.76 137.76 0.0M
2022-01-26 148.46 149.05 142.55 142.55 0.0M
2022-01-25 146.30 152.85 145.47 147.40 0.0M
2022-01-24 136.40 148.99 133.47 148.99 0.0M
2022-01-21 129.34 129.34 125.00 125.43 0.0M
2022-01-20 137.76 138.49 130.34 130.34 0.0M
2022-01-19 140.63 140.73 139.10 139.90 0.0M
2022-01-18 140.94 142.85 140.94 142.85 0.0M
2022-01-17 143.21 143.31 143.21 143.31 0.0M
2022-01-14 145.00 145.68 141.65 143.15 0.0M
2022-01-13 147.41 153.11 147.41 151.35 0.0M
2022-01-12 149.46 151.26 145.82 146.11 0.0M
2022-01-11 144.99 149.15 143.98 149.15 0.0M
2022-01-10 148.95 148.95 141.62 143.06 0.0M
2022-01-07 151.51 151.51 147.12 148.27 0.0M
2022-01-06 150.64 153.45 148.95 153.45 0.0M
2022-01-05 157.89 159.00 151.75 151.75 0.0M
2022-01-04 158.24 160.80 156.50 159.22 0.0M
2022-01-03 151.00 160.71 149.19 154.65 0.0M