Italia markets closed

The Manitowoc Company, Inc. (MTW)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
11,95-0,15 (-1,24%)
In data: 10:27AM EDT. Mercato aperto.
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mag 202412,1312,2411,9211,9511,9516.517
30 apr 202412,6712,6712,1012,1012,10271.600
29 apr 202412,7012,9112,6612,8212,82198.500
26 apr 202412,8612,9512,6212,6412,64133.500
25 apr 202412,8912,8912,6012,7912,79181.100
24 apr 202412,9713,0912,8513,0713,07213.800
23 apr 202412,7513,1512,7513,0213,02206.200
22 apr 202412,8212,9312,7612,7812,78149.000
19 apr 202412,8013,0012,6912,8812,88154.600
18 apr 202412,9913,1312,8112,8312,83164.200
17 apr 202413,1113,1912,8412,9112,91171.900
16 apr 202413,2313,2312,9813,0213,02188.100
15 apr 202413,6813,8713,3813,4613,46177.100
12 apr 202413,4513,6913,4513,5713,57158.100
11 apr 202413,6013,6213,3513,5813,58141.500
10 apr 202413,2613,7113,0613,5513,55270.800
09 apr 202413,5513,7813,5013,6713,67232.900
08 apr 202413,8313,9313,5113,5113,51156.100
05 apr 202413,6413,9213,6413,7813,78177.100
04 apr 202414,3014,3213,4913,6813,68374.900
03 apr 202413,9114,1913,9114,0914,09191.200
02 apr 202413,7413,9613,7113,9113,91189.500
01 apr 202414,1214,2613,8613,9713,97229.700
28 mar 202413,9914,2913,9914,1414,14211.700
27 mar 202413,9214,0413,7814,0214,02326.800
26 mar 202413,5113,6913,3813,5213,52233.900
25 mar 202413,4913,6213,3613,4413,44157.900
22 mar 202413,5313,6113,3413,5013,50159.500
21 mar 202413,3113,5813,2813,4513,45228.800
20 mar 202413,1713,3113,0313,2213,22166.000
19 mar 202412,8613,2512,6613,2313,23226.800
18 mar 202413,3013,3012,9112,9312,93265.900
15 mar 202412,9013,2312,8513,0213,02398.900
14 mar 202413,4113,4812,8812,9612,96246.900
13 mar 202413,1213,4813,1213,4113,41183.400
12 mar 202413,4313,4513,1813,1913,19261.900
11 mar 202413,3813,5313,3813,4413,44179.300
08 mar 202413,6413,8913,4313,4613,46259.900
07 mar 202413,6213,8513,4613,4813,48185.200
06 mar 202413,4113,6513,3113,4413,44203.900
05 mar 202413,4613,6113,2213,2313,23213.100
04 mar 202413,6213,8713,5613,5913,59239.800
01 mar 202414,0514,0513,5613,5613,56266.900
29 feb 202413,7914,0313,6813,9413,94339.600
28 feb 202413,3313,6413,3013,5213,52364.100
27 feb 202413,4413,5013,2813,4313,43240.800
26 feb 202413,2513,5613,1313,3313,33274.400
23 feb 202413,0613,4312,9813,3013,30325.400
22 feb 202413,7113,8013,0813,1113,11540.300
21 feb 202413,4713,6513,3813,5813,58420.800
20 feb 202413,0913,4012,9513,3913,39596.600
16 feb 202414,5214,5213,1913,2313,23870.900
15 feb 202414,5114,7713,2914,6014,601.098.000
14 feb 202416,0816,5016,0516,4416,44327.800
13 feb 202416,6216,7215,7415,7815,78379.900
12 feb 202416,9617,6516,9617,4417,44306.400
09 feb 202416,8816,9916,6516,8616,86239.200
08 feb 202416,7017,1316,6417,0417,04188.500
07 feb 202416,8216,9216,4616,7016,70182.800
06 feb 202416,7316,9416,6316,7416,74214.000
05 feb 202416,8517,0016,5116,7516,75363.300
02 feb 202416,4116,7516,2616,5816,58171.800
01 feb 202416,3116,7316,2516,7016,70224.300
31 gen 202416,8216,8216,0916,1016,10201.100
30 gen 202416,4816,8216,4716,8216,82228.900
29 gen 202416,3316,6616,1116,6516,65136.700
26 gen 202416,3916,5716,2316,3216,32185.100
25 gen 202415,9016,4215,9016,2616,26247.000
24 gen 202416,0416,0815,4415,5315,53162.100
23 gen 202416,1816,1815,7715,7715,77201.700
22 gen 202415,8316,2515,8315,9315,93200.600
19 gen 202415,6915,6915,2715,5915,59165.700
18 gen 202415,6115,9415,1915,5315,53167.300
17 gen 202415,2415,4915,1915,4715,47305.600
16 gen 202415,6815,8015,4615,5815,58153.500
12 gen 202416,2416,2415,8015,8915,89185.900
11 gen 202415,7815,9415,4715,9415,94206.500
10 gen 202415,5915,8915,4415,8815,88188.100
09 gen 202415,6715,7215,3415,6515,65171.000
08 gen 202415,7015,9315,5515,9315,93236.800
05 gen 202415,5915,9015,5915,7015,70279.000
04 gen 202415,6815,8615,5815,7615,76201.000
03 gen 202416,0316,0915,6315,6815,68177.300
02 gen 202416,5416,6216,1016,2316,23184.700
29 dic 202317,1917,2116,6516,6916,69169.000
28 dic 202316,9717,1316,9317,1117,11125.000
27 dic 202317,1317,2516,9817,1117,11181.000
26 dic 202316,6717,1616,6517,0517,05180.700
22 dic 202316,5716,8016,4916,6216,62147.100
21 dic 202316,4916,5816,2616,5716,57188.400
20 dic 202316,5216,6916,2016,2216,22225.800
19 dic 202316,0816,6616,0816,6416,64278.600
18 dic 202316,2516,3015,7515,8615,86200.700
15 dic 202316,3816,6116,0616,1416,14490.300
14 dic 202315,8416,4915,8416,2916,29327.200
13 dic 202314,9715,5814,5915,5515,55318.200
12 dic 202314,9415,1214,6814,9514,95385.900
11 dic 202315,4315,4814,9114,9514,95345.200
08 dic 202315,5315,8015,4415,5215,52308.500
07 dic 202315,4615,6815,3315,5815,58423.500
*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...