Italia Markets closed

Masimo Corporation (MASI)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
174,72+2,99 (+1,74%)
Alla chiusura: 04:00PM EDT
174,72 0,00 (0,00%)
Dopo ore: 04:10PM EDT
Periodo di tempo:
20 mar 2022 - 20 mar 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 mar 2023171,73175,23171,73174,72174,72339.219
17 mar 2023175,19175,21171,37171,73171,73569.400
16 mar 2023172,42176,27170,89175,16175,16343.700
15 mar 2023176,41176,84171,11173,14173,14331.300
14 mar 2023178,00179,10175,19178,88178,88268.800
13 mar 2023170,40176,57170,40175,66175,66334.600
10 mar 2023174,00174,81170,13172,87172,87396.900
09 mar 2023176,95176,95173,59174,25174,25256.700
08 mar 2023176,72177,17175,26175,84175,84193.000
07 mar 2023181,28181,58176,22177,04177,04270.400
06 mar 2023181,93183,06180,06181,01181,01347.700
03 mar 2023180,77182,74180,34182,43182,43306.100
02 mar 2023174,38180,63173,70179,92179,92566.700
01 mar 2023180,87184,97172,65175,93175,93641.800
28 feb 2023167,43170,69166,56167,31167,31576.900
27 feb 2023167,71169,45167,45169,08169,08386.500
24 feb 2023164,19166,75164,19166,09166,09384.600
23 feb 2023166,65168,18163,51166,51166,51224.900
22 feb 2023165,11168,38163,89166,15166,15336.700
21 feb 2023163,02163,18160,48160,89160,89228.200
17 feb 2023163,67165,01162,84164,75164,75210.100
16 feb 2023166,10167,62164,67164,90164,90209.800
15 feb 2023165,49168,29163,59167,85167,85163.700
14 feb 2023163,52167,54162,75165,18165,18193.300
13 feb 2023164,80166,76164,00165,40165,40173.300
10 feb 2023164,80166,20163,41164,72164,72234.800
09 feb 2023170,19171,80163,58165,32165,32432.400
08 feb 2023172,77173,26169,72169,72169,72199.100
07 feb 2023168,64173,43167,53173,19173,19188.600
06 feb 2023168,92170,76168,12169,07169,07240.400
03 feb 2023171,32173,60168,49169,45169,45402.000
02 feb 2023173,95176,42173,72174,72174,72499.600
01 feb 2023171,39172,73167,76171,32171,32340.400
31 gen 2023170,71172,48168,42170,08170,08351.000
30 gen 2023170,69173,85168,90170,07170,07471.800
27 gen 2023169,95171,96169,45171,39171,39241.800
26 gen 2023168,76170,16165,90170,01170,01225.700
25 gen 2023165,71166,66162,71166,45166,45233.900
24 gen 2023172,14174,60167,21167,58167,58511.300
23 gen 2023168,50173,29167,87172,76172,76533.600
20 gen 2023163,56169,48162,94168,48168,48403.500
19 gen 2023161,84165,02161,32163,00163,00584.400
18 gen 2023162,78167,16162,78163,66163,66617.600
17 gen 2023156,90162,12155,01162,00162,00513.000
13 gen 2023153,45156,85151,89156,75156,75264.000
12 gen 2023156,44156,86152,82154,91154,91449.300
11 gen 2023156,31161,42155,50156,76156,76911.900
10 gen 2023154,50155,12152,31153,45153,45486.700
09 gen 2023154,74155,81152,87154,64154,64420.400
06 gen 2023152,26155,94149,29154,35154,35392.900
05 gen 2023150,98152,19148,98151,59151,59391.000
04 gen 2023147,85151,53147,13151,36151,36289.300
03 gen 2023149,47151,29144,51146,03146,03398.000
30 dic 2022146,00148,27144,01147,95147,95268.500
29 dic 2022146,12148,30145,89146,85146,85239.900
28 dic 2022145,77147,85144,60145,01145,01252.000
27 dic 2022147,46147,61144,78145,35145,35234.000
23 dic 2022149,11149,41146,63148,09148,09221.200
22 dic 2022145,55150,21145,00149,77149,77498.500
21 dic 2022146,19149,25145,91146,83146,83550.200
20 dic 2022140,04145,85140,04145,72145,72508.200
19 dic 2022142,16142,16138,51138,72138,72441.800
16 dic 2022142,35144,70141,14142,59142,59851.200
15 dic 2022145,79146,70140,29144,31144,31686.300
14 dic 2022145,69149,35144,25145,00145,00844.400
13 dic 2022148,20150,87145,37150,36150,361.000.500
12 dic 2022139,27143,62138,98143,36143,36382.200
09 dic 2022137,78140,38137,72138,49138,49656.500
08 dic 2022140,52141,81137,94138,87138,87266.000
07 dic 2022138,37140,34137,15139,39139,39273.300
06 dic 2022142,55142,55136,82138,65138,65316.500
05 dic 2022145,04146,09141,35142,55142,55495.800
02 dic 2022144,00146,19143,43145,50145,50299.000
01 dic 2022146,19149,27144,31145,74145,74619.700
30 nov 2022140,38145,06139,82144,94144,94703.700
29 nov 2022142,76144,10140,19140,65140,65275.800
28 nov 2022144,00145,22140,79141,96141,96342.800
25 nov 2022142,51145,74142,14144,85144,85181.600
23 nov 2022142,99144,39141,91143,02143,02441.600
22 nov 2022138,47142,53137,33142,03142,03758.400
21 nov 2022140,74142,15138,85138,97138,97775.100
18 nov 2022137,77142,42137,77141,46141,46676.500
17 nov 2022129,91138,78129,91137,02137,021.005.200
16 nov 2022130,01137,04130,00132,45132,45940.200
15 nov 2022124,45129,20123,50126,58126,58792.000
14 nov 2022129,06130,08122,06122,13122,13688.900
11 nov 2022121,38130,82121,11130,00130,001.012.200
10 nov 2022117,63121,61117,11121,58121,58849.800
09 nov 2022115,21119,60108,89110,88110,881.699.000
08 nov 2022125,83127,48122,32123,07123,07787.100
07 nov 2022124,35126,99122,80126,13126,13602.800
04 nov 2022127,72127,72122,31125,09125,09660.700
03 nov 2022124,53125,29122,94125,14125,14652.000
02 nov 2022131,42132,05126,75126,80126,80417.400
01 nov 2022133,07133,75129,18131,63131,63377.600
31 ott 2022133,87135,16130,59131,60131,60423.700
28 ott 2022132,91135,26131,13134,03134,03359.700
27 ott 2022135,58136,18131,70132,71132,71528.900
26 ott 2022135,89140,24134,11134,55134,55927.800
25 ott 2022137,79138,88134,20134,98134,98778.100
*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...