Italia markets open in 7 hours 55 minutes

Motorola Solutions, Inc. (MSI)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
336,24+0,24 (+0,07%)
Alla chiusura: 04:00PM EDT
346,24 +10,00 (+2,97%)
Dopo ore: 06:29PM EDT
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 mag 2024336,81337,01332,98336,24336,241.156.493
01 mag 2024338,04340,07335,67336,00336,001.099.600
30 apr 2024346,70347,07338,54339,15339,151.220.800
29 apr 2024347,01349,08345,74347,69347,69398.100
26 apr 2024348,52349,28346,23346,48346,48595.500
25 apr 2024345,20349,68343,01349,02349,02926.200
24 apr 2024344,52346,90343,86345,11345,11616.800
23 apr 2024345,97350,09344,92345,55345,55721.300
22 apr 2024341,42347,86339,76345,23345,231.026.900
19 apr 2024341,07341,07337,16339,65339,651.393.000
18 apr 2024341,78342,59337,32339,46339,46493.700
17 apr 2024342,20343,17339,21340,51340,51540.400
16 apr 2024339,94341,59338,22340,11340,11530.300
15 apr 2024347,63347,63338,38338,58338,58778.000
12 apr 2024345,77347,55343,46343,81343,81413.800
11 apr 2024348,75351,62348,62348,74348,74411.300
10 apr 2024350,09350,09346,03347,45347,45570.000
09 apr 2024352,46353,16348,08352,96352,96404.300
08 apr 2024351,99354,14350,17352,03352,03393.700
05 apr 2024348,94352,64348,15352,30352,30422.000
04 apr 2024353,26355,32347,75347,93347,93706.400
03 apr 2024351,78354,14350,12350,35350,35719.900
02 apr 2024352,67354,20350,02352,07352,07529.400
01 apr 2024353,81354,43351,43353,59353,59492.200
28 mar 2024353,95355,39351,90354,98354,98705.400
27 mar 2024350,50353,53348,94353,41353,41537.500
26 mar 2024347,70350,10347,02347,61347,61451.800
25 mar 2024347,38349,13346,96347,92347,92411.100
22 mar 2024350,00351,33348,49348,56348,56374.400
21 mar 2024346,54349,74345,25349,17349,17457.100
20 mar 2024346,50347,21344,43346,03346,03686.400
19 mar 2024341,52347,13341,01345,80345,80756.900
18 mar 2024345,01347,08339,82340,03340,03749.600
15 mar 2024339,94344,67339,04344,19344,191.231.100
14 mar 2024344,54344,63340,67342,69342,69799.600
14 mar 20240.98 Dividendo
13 mar 2024341,00344,85339,41343,68342,70875.800
12 mar 2024338,61340,80336,07340,42339,45645.000
11 mar 2024331,98338,12329,70338,03337,07491.900
08 mar 2024333,87337,38332,36335,41334,45622.400
07 mar 2024338,25338,30333,99334,20333,25529.200
06 mar 2024334,96339,63334,00337,53336,57772.000
05 mar 2024335,32335,68329,66331,81330,86574.500
04 mar 2024335,05335,80332,84335,77334,81507.500
01 mar 2024330,88335,88330,03335,56334,60463.300
29 feb 2024332,63334,68328,13330,39329,451.064.400
28 feb 2024328,82332,11328,07331,25330,31370.100
27 feb 2024328,29328,78326,22328,68327,74352.300
26 feb 2024331,75332,40327,97328,55327,61553.100
23 feb 2024331,33333,61330,15330,27329,33442.200
22 feb 2024327,75332,76325,78331,04330,10563.500
21 feb 2024325,04325,99321,99324,82323,89430.200
20 feb 2024319,34326,07318,20323,04322,12641.700
16 feb 2024324,16324,16319,40320,49319,58548.700
15 feb 2024318,86325,11318,42323,90322,98725.000
14 feb 2024319,81320,11316,34319,39318,48496.800
13 feb 2024319,75321,76314,84319,22318,31747.500
12 feb 2024330,00330,80319,55320,09319,18907.100
09 feb 2024323,82333,00323,17330,89329,951.203.300
08 feb 2024330,00330,39326,15328,35327,41941.500
07 feb 2024328,50328,92326,34327,93326,99543.400
06 feb 2024324,91326,96321,46325,38324,45706.500
05 feb 2024326,60326,61323,63325,30324,37670.400
02 feb 2024324,72329,99324,72327,62326,69568.900
01 feb 2024319,50325,21318,80325,15324,22533.100
31 gen 2024326,58326,59319,49319,50318,59832.400
30 gen 2024325,86328,08325,65327,52326,59791.900
29 gen 2024325,10328,23325,07326,75325,82622.800
26 gen 2024328,00329,27326,08326,10325,17487.000
25 gen 2024329,54330,84326,83328,59327,65392.600
24 gen 2024329,83330,93328,17328,35327,41559.700
23 gen 2024325,84329,54325,24329,47328,53596.000
22 gen 2024327,44328,15324,78324,99324,06797.300
19 gen 2024323,02328,06322,08326,28325,35736.400
18 gen 2024317,17321,04316,80320,97320,05724.500
17 gen 2024315,72317,87315,72317,03316,13446.100
16 gen 2024315,64317,15314,08315,65314,75499.900
12 gen 2024315,29316,34313,67316,31315,41692.300
11 gen 2024315,47316,03312,73314,28313,38624.900
10 gen 2024312,46315,12312,02315,04314,14418.700
09 gen 2024311,70312,85309,44312,01311,12629.600
08 gen 2024310,36313,02308,61312,86311,97525.400
05 gen 2024311,71312,19307,31309,16308,28492.800
04 gen 2024313,09314,29311,71311,75310,86739.200
03 gen 2024312,96314,24310,53312,00311,11720.200
02 gen 2024312,36314,48310,54311,64310,75800.200
29 dic 2023311,50313,89311,39313,09312,20499.100
28 dic 2023311,58311,98310,53311,07310,18311.700
27 dic 2023309,17311,13309,17310,42309,53415.100
26 dic 2023308,18310,95308,18310,00309,12377.400
22 dic 2023312,01312,41308,68309,85308,97330.700
21 dic 2023308,41310,95307,09310,55309,66484.800
20 dic 2023311,95313,71308,82309,39308,51696.700
19 dic 2023316,28316,31311,37312,97312,081.019.300
18 dic 2023311,64315,04311,64314,96314,06848.600
15 dic 2023310,90315,05308,20310,50309,612.126.800
14 dic 2023326,00326,00314,63315,82314,921.375.100
14 dic 20230.98 Dividendo
13 dic 2023329,81329,81325,21326,94325,03783.200
12 dic 2023328,00329,83326,73328,96327,04464.400
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...