Italia markets closed

Masimo Corporation (MASI)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
108,99-0,79 (-0,72%)
Alla chiusura: 04:00PM EDT
103,55 -5,44 (-4,99%)
Dopo ore: 04:22PM EDT
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 2024111,05112,54108,31108,99108,99915.700
25 lug 2024108,43111,16108,43109,78109,781.035.400
24 lug 2024108,91111,26108,00109,27109,27932.900
23 lug 2024107,94109,96107,31109,64109,64528.700
22 lug 2024107,80108,24106,03107,45107,45411.800
19 lug 2024107,98109,14105,93106,76106,76604.100
18 lug 2024109,18111,76106,30107,41107,41537.100
17 lug 2024109,99114,25108,35108,97108,971.009.300
16 lug 2024108,10110,88102,42109,88109,881.060.800
15 lug 2024111,82113,37107,70108,88108,88565.800
12 lug 2024110,93114,71109,17111,96111,96679.800
11 lug 2024107,11112,41107,11111,31111,31561.500
10 lug 2024107,10107,87105,30107,00107,00493.600
09 lug 2024111,00111,45106,78106,93106,93786.800
08 lug 2024114,80116,77112,59112,65112,65359.900
05 lug 2024114,08115,86113,56114,76114,76386.600
03 lug 2024114,09115,35112,70114,17114,17362.500
02 lug 2024117,37117,37112,07113,42113,42805.800
01 lug 2024124,60125,08115,17116,40116,401.159.700
28 giu 2024131,70131,70124,21125,94125,941.123.800
27 giu 2024131,90132,87130,71131,50131,50324.500
26 giu 2024130,94132,53128,97131,86131,86434.300
25 giu 2024129,33133,04129,23132,43132,43475.100
24 giu 2024130,63131,16125,70128,73128,73646.800
21 giu 2024130,66132,85129,22131,17131,17912.400
20 giu 2024135,33136,68130,29130,39130,39500.900
18 giu 2024135,00136,81133,53135,80135,80531.300
17 giu 2024135,91138,09135,22135,34135,34696.000
14 giu 2024133,65136,35132,14135,69135,69680.600
13 giu 2024132,20134,67130,44133,85133,85824.800
12 giu 2024124,68132,64124,30132,59132,591.009.800
11 giu 2024126,49126,60122,90124,17124,17499.300
10 giu 2024124,10127,29123,07127,16127,16643.800
07 giu 2024124,92127,24124,62125,46125,46486.700
06 giu 2024123,46125,53114,46124,80124,801.002.600
05 giu 2024130,00131,02122,90124,62124,621.221.000
04 giu 2024128,61130,42127,51130,02130,02818.000
03 giu 2024125,53130,33125,12128,25128,251.133.600
31 mag 2024126,50127,25123,45124,50124,501.191.500
30 mag 2024127,47130,68126,01126,17126,17786.000
29 mag 2024126,11127,31124,89126,93126,93863.900
28 mag 2024127,00128,75125,99127,18127,18706.300
24 mag 2024125,15127,45124,63127,00127,00606.500
23 mag 2024127,27127,27124,48124,75124,75777.800
22 mag 2024124,63127,30123,98126,60126,60329.000
21 mag 2024126,28126,56123,16124,52124,52583.200
20 mag 2024124,10127,62122,37126,65126,65820.500
17 mag 2024120,70124,45119,50124,10124,101.153.300
16 mag 2024115,73121,17115,61120,61120,611.509.200
15 mag 2024115,90117,69112,85116,15116,151.087.000
14 mag 2024116,39117,65115,12115,24115,24661.500
13 mag 2024121,86123,06116,00116,16116,16752.800
10 mag 2024123,61124,90119,57121,76121,76675.400
09 mag 2024120,39127,89119,63124,16124,161.208.300
08 mag 2024130,00130,10114,32120,02120,022.332.500
07 mag 2024138,50139,20135,69136,00136,001.327.800
06 mag 2024138,64139,50135,86138,00138,00802.400
03 mag 2024137,02137,85136,18137,00137,00611.100
02 mag 2024134,69137,29132,52136,25136,25431.400
01 mag 2024133,78135,68132,17134,01134,01296.200
30 apr 2024135,21137,12134,25134,41134,41417.100
29 apr 2024136,48137,62135,21136,20136,20391.200
26 apr 2024135,44137,90135,44136,14136,14303.500
25 apr 2024135,28136,00132,76135,24135,24218.700
24 apr 2024136,25137,76131,23135,92135,92234.400
23 apr 2024134,43138,18134,43136,95136,95317.000
22 apr 2024135,09135,85133,52134,32134,32201.000
19 apr 2024136,35137,44133,64134,77134,77341.200
18 apr 2024136,82138,33135,38135,92135,92238.500
17 apr 2024138,19138,99136,18136,62136,62221.300
16 apr 2024138,11138,37135,70138,18138,18346.300
15 apr 2024142,14143,57137,40138,11138,11460.100
12 apr 2024141,44142,00136,92137,92137,92510.500
11 apr 2024144,29144,29141,60142,75142,75354.200
10 apr 2024143,17144,10140,87142,82142,82401.100
09 apr 2024143,00144,97142,37144,91144,91386.000
08 apr 2024142,78144,20141,56143,13143,13326.400
05 apr 2024140,00143,42139,91142,50142,50466.000
04 apr 2024140,85144,85140,14140,30140,30718.500
03 apr 2024140,38143,04139,47140,64140,64494.600
02 apr 2024143,75144,31140,35140,44140,44498.800
01 apr 2024146,13147,89142,66144,83144,83471.200
28 mar 2024144,48147,89143,78146,85146,85610.400
27 mar 2024141,52145,26141,33144,48144,48512.100
26 mar 2024139,43140,91136,46140,65140,65658.000
25 mar 2024153,76153,93138,11139,43139,431.893.700
22 mar 2024132,92135,50131,52134,93134,93333.400
21 mar 2024133,83134,64132,85133,07133,07287.500
20 mar 2024134,86135,23130,96132,95132,95291.800
19 mar 2024133,11136,75133,11135,38135,38495.000
18 mar 2024133,00134,14132,50133,44133,44368.700
15 mar 2024131,09133,17129,43132,68132,681.052.900
14 mar 2024134,55135,67130,94132,20132,20444.300
13 mar 2024128,73134,34127,99134,12134,12616.300
12 mar 2024128,67129,80127,00129,07129,07335.700
11 mar 2024133,39134,36128,90129,29129,29356.200
08 mar 2024134,29137,41134,14134,42134,42384.700
07 mar 2024130,99134,20130,46134,17134,17727.900
06 mar 2024130,74131,73128,56129,67129,67855.400
05 mar 2024126,34131,72125,70129,55129,55650.400
*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...