Italia markets closed

Masimo Corporation (MASI)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
217,91-3,75 (-1,69%)
Alla chiusura: 04:00PM EST
217,91 0,00 (0,00%)
Dopo ore: 04:43PM EST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 gen 2022220,30225,34217,91217,91217,91279.800
20 gen 2022224,91231,11220,72221,66221,66177.900
19 gen 2022223,75228,96221,87223,25223,25399.400
18 gen 2022228,70229,49223,42223,65223,65309.500
14 gen 2022236,25239,84228,90233,08233,08364.200
13 gen 2022254,71254,71237,41237,69237,69464.900
12 gen 2022257,25262,28254,83255,69255,69280.800
11 gen 2022255,60257,14243,50256,87256,87623.300
10 gen 2022250,13255,05244,33254,38254,38364.200
07 gen 2022257,75261,16251,95254,00254,00566.100
06 gen 2022260,00265,38258,27259,12259,12448.200
05 gen 2022277,32281,83261,81262,13262,13417.600
04 gen 2022283,85287,17277,17279,75279,75274.200
03 gen 2022291,04291,15281,84284,87284,87166.300
31 dic 2021296,82299,78292,15292,78292,78211.400
30 dic 2021293,17299,44292,04297,23297,23133.100
29 dic 2021295,71295,74290,54293,00293,00146.800
28 dic 2021295,23297,37292,69294,00294,00132.500
27 dic 2021295,80296,79292,90294,72294,72177.600
23 dic 2021290,30294,90288,90293,34293,34116.100
22 dic 2021283,02290,96283,00289,89289,89243.300
21 dic 2021280,36283,87277,84283,07283,07253.500
20 dic 2021277,62279,98273,84278,37278,37217.200
17 dic 2021271,32285,50270,99280,08280,08529.900
16 dic 2021282,86285,70272,84273,78273,78316.700
15 dic 2021279,21284,40275,38283,87283,87232.700
14 dic 2021275,01280,40269,13278,50278,50365.100
13 dic 2021276,69282,56276,60276,97276,97300.500
10 dic 2021279,83281,68276,00277,35277,35197.600
09 dic 2021284,99288,13275,84276,77276,77266.600
08 dic 2021284,88288,35281,11286,47286,47152.100
07 dic 2021285,71288,43281,73282,98282,98195.000
06 dic 2021275,47281,89274,70280,49280,49237.900
03 dic 2021282,80283,00272,45276,97276,97163.700
02 dic 2021274,87282,22274,25281,53281,53188.800
01 dic 2021278,87286,78275,00275,06275,06267.200
30 nov 2021287,49292,17274,14278,12278,12368.900
29 nov 2021286,33292,19284,42288,29288,29242.700
26 nov 2021285,79292,50283,36284,15284,15193.500
24 nov 2021285,82289,99281,17285,79285,79192.400
23 nov 2021297,82298,44282,17286,16286,16324.100
22 nov 2021303,78305,00297,18298,66298,66254.400
19 nov 2021300,00305,21299,62303,29303,29248.700
18 nov 2021300,11300,61298,02299,88299,88207.800
17 nov 2021298,52302,04295,11300,22300,22282.300
16 nov 2021298,90301,45298,00298,52298,52268.600
15 nov 2021300,92303,99298,00298,78298,78241.600
12 nov 2021297,00300,29293,25299,86299,86337.000
11 nov 2021287,69297,23284,79297,00297,00264.800
10 nov 2021287,76291,31283,82286,20286,20130.500
09 nov 2021287,02290,67285,06287,79287,79155.800
08 nov 2021279,71288,14278,08287,51287,51201.700
05 nov 2021293,04293,04278,38280,33280,33325.800
04 nov 2021289,69296,32289,36292,83292,83177.000
03 nov 2021290,67291,92286,53289,06289,06165.500
02 nov 2021289,53292,83286,51289,98289,98219.600
01 nov 2021285,00290,32285,00289,56289,56175.400
29 ott 2021287,56292,80281,23283,54283,54526.100
28 ott 2021291,48293,97287,44289,62289,62268.300
27 ott 2021290,10294,94278,16289,37289,37542.200
26 ott 2021286,12290,43285,72289,01289,01277.100
25 ott 2021283,35285,66279,37285,47285,47348.500
22 ott 2021283,67285,15282,05283,35283,35221.200
21 ott 2021281,63283,25278,26282,46282,46314.400
20 ott 2021283,11284,17280,44280,78280,78172.300
19 ott 2021279,32284,28279,32280,99280,99160.700
18 ott 2021285,24285,29275,69277,49277,49149.300
15 ott 2021285,00287,59284,41286,12286,12176.500
14 ott 2021279,00285,58278,51285,15285,15279.900
13 ott 2021272,53278,95272,53278,64278,64181.100
12 ott 2021272,02275,98270,22270,99270,99179.100
11 ott 2021270,46273,35268,01270,22270,22169.300
08 ott 2021276,96279,09270,10271,53271,53106.200
07 ott 2021272,61277,92270,93276,04276,04221.800
06 ott 2021268,04271,13265,66270,66270,66120.600
05 ott 2021267,01272,80267,01268,81268,81247.500
04 ott 2021270,68271,71263,87266,41266,41307.800
01 ott 2021272,02272,99262,52270,46270,46226.600
30 set 2021272,00275,02269,34270,71270,71277.800
29 set 2021272,41275,39269,54270,43270,43237.800
28 set 2021273,19273,37268,06271,85271,85308.600
27 set 2021282,36282,36273,28275,69275,69279.600
24 set 2021284,57288,27281,72283,55283,55219.300
23 set 2021277,57285,32277,48284,77284,77303.000
22 set 2021275,40279,00271,47276,57276,57221.800
21 set 2021274,16277,71274,16275,40275,40114.400
20 set 2021272,23276,11269,67273,11273,11168.300
17 set 2021272,88275,63271,63274,45274,45614.700
16 set 2021272,82274,65271,54273,96273,96194.200
15 set 2021272,25274,00270,01272,74272,74216.300
14 set 2021271,34272,94268,02271,62271,62194.000
13 set 2021276,79276,79268,17269,78269,78218.800
10 set 2021274,07275,99273,18274,35274,35359.400
09 set 2021273,48274,16270,11272,64272,64155.500
08 set 2021273,24274,99271,80273,47273,47212.300
07 set 2021275,00275,00269,74272,48272,48177.200
03 set 2021277,78278,82275,52276,98276,98108.500
02 set 2021276,90279,49275,00278,60278,60151.100
01 set 2021271,06277,41269,97275,14275,14406.200
31 ago 2021277,52278,55270,00271,54271,54312.100
*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...