Italia markets open in 7 hours 52 minutes

ManpowerGroup Inc. (MAN)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
74,03+3,96 (+5,65%)
Alla chiusura: 04:00PM EDT
74,25 +0,22 (+0,30%)
Dopo ore: 05:19PM EDT
Periodo di tempo:
18 apr 2023 - 18 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 apr 202475,9275,9272,9774,0374,031.336.677
17 apr 202470,4971,4369,9570,0770,07659.400
16 apr 202469,9770,2569,2669,9769,97421.400
15 apr 202471,5071,9570,3970,5670,56326.300
12 apr 202471,6472,1171,0771,1371,13349.800
11 apr 202473,1773,4672,2272,3972,39290.800
10 apr 202474,7474,7472,5172,8672,86302.700
09 apr 202475,8876,8375,8876,1176,11443.200
08 apr 202474,6775,6874,6775,3975,39302.300
05 apr 202473,4274,4373,2074,2374,23307.500
04 apr 202474,5875,4673,5473,6273,62255.200
03 apr 202472,8174,0272,2673,9473,94533.600
02 apr 202474,8775,3974,1174,1874,18376.900
01 apr 202477,6777,6775,4975,5175,51330.200
28 mar 202476,5777,8876,3577,6477,64497.800
27 mar 202475,3376,4075,0276,3776,37275.000
26 mar 202474,4575,0373,9374,8374,83378.100
25 mar 202474,0374,5673,7574,2674,26167.400
22 mar 202475,4075,4073,9674,0374,03200.600
21 mar 202475,0075,4474,9075,1375,13238.400
20 mar 202472,6274,7172,5474,6874,68398.500
19 mar 202473,3674,1872,8172,8472,84429.700
18 mar 202472,8473,6672,5873,6373,63515.100
15 mar 202471,9673,5171,9672,8172,81971.500
14 mar 202474,0074,4672,0572,3272,32392.700
13 mar 202474,2875,2174,2274,4274,42293.700
12 mar 202473,7675,0373,6174,2874,28286.000
11 mar 202475,0175,3573,8374,0074,00351.000
08 mar 202475,6075,9475,0275,0375,03216.500
07 mar 202473,9075,0673,7875,0475,04271.700
06 mar 202473,0373,6272,3973,5973,59359.800
05 mar 202473,4674,2472,3672,4972,49298.000
04 mar 202473,4074,2973,2273,7773,77378.600
01 mar 202472,4773,5572,1873,3173,31468.600
29 feb 202473,3773,6471,6872,1672,16811.400
28 feb 202472,3473,6572,3472,8472,84489.700
27 feb 202472,5073,0272,0672,7572,75515.600
26 feb 202472,1172,5671,9772,3572,35365.900
23 feb 202471,7472,6671,2972,3572,35408.600
22 feb 202471,8372,0871,0671,7471,74357.700
21 feb 202471,0971,7270,7871,7171,71349.300
20 feb 202469,7971,6969,7971,4071,40354.800
16 feb 202471,8872,0070,3370,3570,35350.300
15 feb 202470,7172,3970,7172,1172,11249.800
14 feb 202471,0171,1269,9570,5170,51656.600
13 feb 202472,6072,6070,1970,5570,55282.000
12 feb 202473,1474,3172,9673,9973,99217.000
09 feb 202472,9673,0271,8972,9372,93215.500
08 feb 202472,3972,9971,7572,9372,93242.000
07 feb 202473,7973,9872,3372,3972,39329.200
06 feb 202473,1173,8673,0073,7373,73238.400
05 feb 202473,4673,4672,3973,0673,06280.800
02 feb 202473,5674,3973,3674,0274,02320.900
01 feb 202474,4774,4772,2274,1474,14511.100
31 gen 202476,5376,9472,5274,1474,14856.700
30 gen 202470,8377,9570,8377,0677,06532.900
29 gen 202476,6776,7375,8076,5076,50440.800
26 gen 202476,0476,9175,7576,9076,90358.900
25 gen 202476,0676,6875,3275,4975,49644.500
24 gen 202476,6376,6375,5375,9075,90550.700
23 gen 202476,8377,2475,9276,0076,00543.600
22 gen 202476,1576,6375,4976,1576,15771.800
19 gen 202476,2876,5775,4676,0576,05292.700
18 gen 202476,2776,5575,7676,0976,09333.600
17 gen 202475,9276,5475,3075,8875,88278.700
16 gen 202476,3276,6075,8176,5476,54194.000
12 gen 202477,2077,4076,3976,9176,91210.000
11 gen 202476,3376,7775,4576,3476,34259.500
10 gen 202475,6976,6975,3776,4076,40291.100
09 gen 202476,7476,8275,7876,2476,24400.800
08 gen 202476,3677,9776,3677,8577,85239.900
05 gen 202476,1977,2275,4576,6776,67567.600
04 gen 202476,8977,8876,7777,6877,68279.800
03 gen 202478,5578,5577,1877,2877,28198.700
02 gen 202479,2480,0378,7179,1279,12193.600
29 dic 202379,7080,1079,2279,4779,47305.600
28 dic 202379,5080,2579,5079,7479,74166.900
27 dic 202379,6580,1979,3879,7079,70213.200
26 dic 202379,5079,5878,7979,3979,39146.000
22 dic 202379,2379,9179,2379,2779,27167.100
21 dic 202378,4478,8577,9678,7878,78193.400
20 dic 202379,3880,1277,9478,0478,04209.100
19 dic 202379,4579,6478,7179,5879,58238.900
18 dic 202379,8379,9178,6678,9878,98172.000
15 dic 202379,7579,9978,8379,2379,23589.600
14 dic 202377,1680,0177,0379,6279,62430.100
13 dic 202375,3676,2873,8976,0976,09495.000
12 dic 202376,5076,5075,5975,6775,67203.200
11 dic 202376,0577,0876,0576,4876,48231.600
08 dic 202376,2376,6175,7976,2076,20175.500
07 dic 202375,5576,4975,2676,0576,05266.200
06 dic 202376,2976,6175,3175,5275,52188.700
05 dic 202376,8577,1375,4075,7875,78184.500
04 dic 202375,5077,4275,3377,2677,26277.000
01 dic 202373,9975,9173,9975,8775,87273.400
30 nov 202374,0074,6473,4774,2174,21445.300
30 nov 20231.47 Dividendo
29 nov 202375,4976,0574,8775,1073,63333.600
28 nov 202375,8675,8674,4174,7973,33225.400
27 nov 202375,7976,0075,5675,8274,34172.400
*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...