Italia markets open in 1 hour 27 minutes

3M Co (1MMM.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
94,60+1,64 (+1,76%)
Alla chiusura: 03:48PM CEST
Periodo di tempo:
21 giu 2023 - 21 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 giu 202494,2094,6594,2094,6094,6050
19 giu 202494,0994,0994,0994,0994,09-
18 giu 202494,0994,0994,0994,0994,09-
17 giu 202494,6594,6594,6594,0994,0921
14 giu 202494,3794,3794,3793,6093,605
13 giu 202494,0594,0594,0594,3194,3110
12 giu 202493,8294,6093,8293,6293,62120
11 giu 202493,7893,7893,7893,7893,78-
10 giu 202494,0094,0093,6593,7893,78205
07 giu 202491,9191,9191,9192,1692,16180
06 giu 202491,0991,0991,0991,0991,09-
05 giu 202491,0991,0991,0991,0991,09-
04 giu 202491,0991,0991,0991,0991,09-
03 giu 202491,9191,9191,9191,0991,091
31 mag 202490,0090,8490,0090,9490,94190
30 mag 202491,4691,4691,4691,4691,46-
29 mag 202491,4691,4691,4691,4691,46-
28 mag 202492,1592,1591,3891,4691,4676
27 mag 202492,0292,0292,0292,0292,02-
24 mag 202491,6691,6691,6692,0292,028
23 mag 202493,7193,7191,9992,5892,5898
23 mag 20240.7 Dividendo
22 mag 202494,0094,2694,0093,7193,0133
21 mag 202496,8296,8296,8296,8296,10-
20 mag 202496,4096,4096,4096,8296,1022
17 mag 202496,7297,0095,9096,8596,13363
16 mag 202494,0096,8794,0096,2695,5490
15 mag 202491,9292,3991,9293,3892,68622
14 mag 202492,9092,9092,9092,9092,21-
13 mag 202495,3895,3892,0092,9092,2154
10 mag 202492,0092,0091,5291,6690,9829
09 mag 202489,0289,0289,0289,0288,36-
08 mag 202488,9088,9088,9089,0288,3625
07 mag 202490,1490,2189,8989,4288,75105
06 mag 202490,5890,5890,5889,9689,299
03 mag 202490,8990,8990,8990,8990,21-
02 mag 202491,6592,3791,6590,8990,2143
30 apr 202486,4391,6484,2790,1089,43651
29 apr 202486,3286,3286,1486,0485,4036
26 apr 202484,7884,7884,7884,7884,15-
25 apr 202486,5889,0084,9184,7884,15484
24 apr 202486,9986,9986,9985,8585,2118
23 apr 202487,3087,5287,3087,1286,4726
22 apr 202487,2087,2086,6286,4285,77150
19 apr 202485,2285,2285,2286,2785,631
18 apr 202485,5885,6085,5886,2085,56250
17 apr 202485,4785,4785,4785,0684,429
16 apr 202486,0086,0086,0086,0085,36-
15 apr 202486,3686,7586,3586,0085,36296
12 apr 202486,8986,8986,8986,8986,24-
11 apr 202486,4787,0986,4786,8986,2420
10 apr 202484,7784,7784,7784,7784,14-
09 apr 202484,7784,7784,7784,7784,14-
08 apr 202484,4184,4184,4184,7784,141
05 apr 202484,1584,1583,5984,0083,3716
04 apr 202486,3986,3986,3085,6785,0320
03 apr 202481,4381,4381,4381,4380,82-
02 apr 202481,4381,4381,4381,4380,82-
28 mar 202481,4381,4381,4381,4380,82-
27 mar 202481,4381,4381,4381,4380,82-
26 mar 202481,4381,4381,4381,4380,82-
25 mar 202480,9481,5880,7781,4380,82113
22 mar 202499,0599,0598,6999,4598,71104
21 mar 202496,6296,6296,6296,6295,90-
20 mar 202496,6296,6296,6296,6295,90-
19 mar 202497,4397,4397,4396,6295,9018
18 mar 202495,8095,9595,8096,6895,96497
15 mar 202495,9995,9995,9995,9995,2710
14 mar 202494,7595,1394,2394,5293,81252
13 mar 202490,7593,6490,7593,9093,20219
12 mar 202489,6091,7089,6089,6488,97136
11 mar 202485,9885,9885,9885,9185,2730
08 mar 202485,1985,1985,1985,1984,55-
07 mar 202485,1985,1985,1985,1984,55-
06 mar 202485,8585,8585,8585,1984,5540
05 mar 202484,3184,3184,3185,4484,8012
04 mar 202484,5884,5884,5884,5883,95-
01 mar 202484,5884,5884,5884,5883,95-
29 feb 202484,5884,5884,5884,5883,95-
28 feb 202484,5884,5884,5884,5883,95-
27 feb 202484,7384,7384,7384,5883,95100
26 feb 202485,5685,5685,5685,5684,92-
23 feb 202485,3185,3185,3085,5684,9261
22 feb 202484,7984,7984,7985,0184,3710
21 feb 202484,4184,4184,4184,4183,7810
20 feb 202485,1285,1285,1285,1284,48-
19 feb 202485,1285,1285,1285,1284,48-
16 feb 202485,8385,8385,8385,1284,4824
15 feb 202485,3785,3785,3785,3384,6925
15 feb 20241.51 Dividendo
14 feb 202487,0087,0087,0086,5684,411
13 feb 202487,6787,6787,6787,6785,50-
12 feb 202486,1686,1686,1687,6785,5013
09 feb 202486,2486,2486,2485,8083,6710
08 feb 202487,3587,3587,2686,3284,18190
07 feb 202486,9486,9486,9486,9484,79-
06 feb 202486,4786,6986,1286,9484,79182
05 feb 202487,3887,3887,3887,3885,21-
02 feb 202487,3887,3887,3887,3885,21-
01 feb 202488,1688,1688,0687,3885,2142
*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...