Italia markets close in 6 hours

Motorola Solutions, Inc. (4MSI.TI)

TLO - TLO Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
355,30-5,30 (-1,47%)
In data: 12:28PM CEST. Mercato aperto.
Periodo di tempo:
28 giu 2023 - 28 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 giu 2024360,60360,60360,60360,60360,60-
26 giu 2024358,70358,70358,70358,70358,70-
25 giu 2024363,00363,00363,00363,00363,00-
24 giu 2024362,90362,90362,90362,90362,90-
21 giu 2024360,90360,90360,90360,90360,90-
20 giu 2024358,10358,10358,10358,10358,10-
19 giu 2024357,70357,70357,70357,70357,70-
18 giu 2024355,30355,30355,30356,00356,001
17 giu 2024353,00353,00353,00353,00353,00-
14 giu 2024350,20350,20350,20350,20350,20-
14 giu 20240.91042 Dividendo
13 giu 2024350,80350,80350,80350,80349,89-
12 giu 2024349,60349,60349,60349,60348,69-
11 giu 2024349,00349,00349,00349,00348,09-
10 giu 2024345,30345,30345,30345,30344,40-
07 giu 2024345,10345,10345,10345,10344,20-
06 giu 2024340,00340,00340,00340,00339,12-
05 giu 2024339,10339,10339,10338,70337,827
04 giu 2024336,70336,70336,70336,70335,83-
03 giu 2024334,70334,70334,70334,70333,83-
31 mag 2024330,70330,70330,70330,70329,84-
30 mag 2024331,90331,90331,90331,90331,04-
29 mag 2024332,90332,90332,90332,90332,04-
28 mag 2024332,80332,80332,80332,80331,94-
27 mag 2024341,60341,60341,60341,60340,71-
24 mag 2024336,50336,50336,50336,50335,63-
23 mag 2024339,00339,00339,00339,00338,12-
22 mag 2024341,70341,70341,70341,70340,81-
21 mag 2024339,50339,50339,50339,50338,62-
20 mag 2024338,50338,50338,50338,50337,62-
17 mag 2024337,10337,10337,10337,10336,23-
16 mag 2024337,60337,60337,60337,60336,72-
15 mag 2024336,90336,90336,90336,90336,03-
14 mag 2024335,00335,00335,00335,00334,13-
13 mag 2024336,10336,10336,10336,10335,23-
10 mag 2024336,00336,00336,00336,00335,13-
09 mag 2024334,00334,00334,00334,00333,13-
08 mag 2024335,90335,90335,90335,90335,03-
07 mag 2024329,60329,60329,60329,50328,641
06 mag 2024321,50321,50321,50321,50320,67-
03 mag 2024327,70327,70327,70327,70326,85-
02 mag 2024313,70313,70313,70313,70312,89-
30 apr 2024320,50320,50320,50320,50319,67-
29 apr 2024324,40324,40324,40324,40323,56-
26 apr 2024325,20325,20325,20325,20324,36-
25 apr 2024321,60321,60321,60321,60320,77-
24 apr 2024322,80322,80322,80322,80321,96-
23 apr 2024326,00326,00326,00326,00325,15-
22 apr 2024321,20321,20321,20321,20320,37-
19 apr 2024318,50318,50318,50318,50317,67-
18 apr 2024320,00320,00320,00320,00319,17-
17 apr 2024320,30320,30320,30320,30319,47-
16 apr 2024320,10320,10320,10320,10319,27-
15 apr 2024324,40324,40324,40324,40323,56-
12 apr 2024325,20325,20325,20325,20324,36-
11 apr 2024327,10327,10327,10327,10326,25-
10 apr 2024323,40323,40323,40323,40322,56-
09 apr 2024322,70322,70322,70322,70321,86-
08 apr 2024325,30325,30325,30325,30324,46-
05 apr 2024323,50323,50323,50323,50322,66-
04 apr 2024324,20324,20324,20324,20323,36-
03 apr 2024326,00326,00326,00326,00325,15-
02 apr 2024326,20326,20326,20326,20325,35-
28 mar 2024327,30327,30327,30327,30326,45-
27 mar 2024324,10324,10324,10324,10323,26-
26 mar 2024322,40322,40322,40322,40321,56-
25 mar 2024322,10322,10322,10322,10321,26-
22 mar 2024324,00324,00324,00324,00323,16-
21 mar 2024320,80320,80320,80320,80319,97-
20 mar 2024319,10319,10319,10319,10318,27-
19 mar 2024317,80317,80317,80317,80316,98-
18 mar 2024315,80315,80315,80315,80314,98-
15 mar 2024314,80314,80314,80314,80313,98-
14 mar 2024314,30314,30314,30314,30313,48-
14 mar 20240.895426 Dividendo
13 mar 2024313,40313,40313,40313,40311,69-
12 mar 2024310,90310,90310,90310,90309,21-
11 mar 2024308,10308,10308,10308,10306,42-
08 mar 2024307,70307,70307,70307,70306,02-
07 mar 2024310,10310,10310,10306,60304,932
06 mar 2024310,00310,00310,00310,00308,31-
05 mar 2024306,50306,50306,50306,50304,83-
04 mar 2024307,90307,90307,90307,90306,22-
01 mar 2024305,80305,80305,80305,80304,13-
29 feb 2024307,80307,80307,80307,80306,12-
28 feb 2024304,30304,30304,30304,30302,64-
27 feb 2024301,40301,40301,40301,40299,76-
26 feb 2024305,30305,30305,30305,30303,64-
23 feb 2024307,30307,30307,30307,30305,63-
22 feb 2024304,80304,80304,80304,80303,14-
21 feb 2024300,70300,70300,70300,70299,06-
20 feb 2024299,30299,30299,30299,30297,67-
19 feb 2024297,40297,40297,40297,40295,78-
16 feb 2024299,30299,30299,30299,30297,67-
15 feb 2024299,60299,60299,60299,60297,97-
14 feb 2024296,60296,60296,60296,60294,99-
13 feb 2024296,80296,80296,80296,80295,18-
12 feb 2024297,70297,70297,70297,70296,08-
09 feb 2024305,00305,00305,00305,00303,34-
08 feb 2024304,20304,20304,20304,20302,54-
*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...