Italia markets open in 7 hours 5 minutes

Masimo Corporation (MASI)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
138,65-3,90 (-2,74%)
Alla chiusura: 04:00PM EST
140,99 +2,34 (+1,69%)
Dopo ore: 05:51PM EST
Periodo di tempo:
06 dic 2021 - 06 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 dic 2022142,55142,55136,82138,65138,65309.659
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
24 ott 2022137,05137,05133,83136,00136,001.124.600
21 ott 2022135,20136,56131,11135,96135,961.079.800
20 ott 2022135,69137,42133,98135,19135,19394.400
19 ott 2022138,25139,59134,09135,08135,08522.800
18 ott 2022141,36143,10138,18138,72138,72605.500
17 ott 2022134,35138,82134,21137,93137,931.030.900
14 ott 2022137,82139,14131,95132,33132,331.074.200
13 ott 2022129,57136,85128,76135,95135,95357.300
12 ott 2022130,99134,35128,58133,63133,63629.900
11 ott 2022130,26130,65125,34129,63129,63872.300
10 ott 2022134,14134,25130,02130,34130,341.017.800
07 ott 2022141,18141,18133,97134,29134,291.035.800
06 ott 2022146,14147,19141,91143,00143,00613.700
05 ott 2022145,04146,97143,77146,00146,00387.300
04 ott 2022146,05148,97145,73146,93146,93981.400
03 ott 2022141,77145,53140,30144,54144,54545.400
30 set 2022143,04146,57140,95141,16141,16404.100
29 set 2022144,55145,09142,04142,42142,42390.900
28 set 2022142,19145,07141,08144,33144,33359.900
27 set 2022142,60142,97138,30140,01140,011.092.100
26 set 2022141,43144,15139,41140,07140,07936.200
23 set 2022141,43142,78139,55142,28142,28579.700
22 set 2022146,96147,34142,25142,42142,42435.900
21 set 2022152,04154,28147,70148,16148,16380.700
20 set 2022151,68152,69149,60151,64151,641.193.000
19 set 2022152,68152,80147,14152,72152,72692.500
16 set 2022152,90153,73150,91153,55153,551.365.500
15 set 2022153,08156,99151,55155,25155,25851.300
14 set 2022148,39150,95146,39150,67150,671.211.600
13 set 2022151,28151,73146,03146,37146,371.277.200
12 set 2022156,72157,69155,70156,50156,501.285.700
09 set 2022154,94157,33153,93156,25156,25609.600
08 set 2022143,07154,21143,07154,01154,01511.400
07 set 2022142,16147,51141,27147,44147,44842.800
06 set 2022143,25143,42140,91142,13142,131.442.100
02 set 2022147,21147,77143,22144,27144,27420.400
01 set 2022146,38146,38142,61146,17146,17512.400
31 ago 2022149,53152,69146,74146,89146,89756.700
30 ago 2022150,68151,54147,55149,53149,53772.500
29 ago 2022150,02151,20148,77150,29150,291.115.200
26 ago 2022156,48157,20151,04151,79151,79733.800
25 ago 2022153,49157,60152,22157,35157,35588.700
24 ago 2022149,91154,00149,59153,02153,02769.000
23 ago 2022151,69152,10147,64149,67149,67792.300
22 ago 2022154,11155,32152,08152,61152,611.446.400
19 ago 2022158,98160,40154,19155,72155,72651.000
18 ago 2022165,36165,98159,51159,93159,931.084.100
17 ago 2022167,63169,45164,83165,54165,54956.800
16 ago 2022164,56172,74164,55169,38169,382.139.400
15 ago 2022154,50160,30153,90159,77159,772.249.500
12 ago 2022152,45155,26150,67154,37154,371.680.100
11 ago 2022156,77158,53152,57153,21153,211.878.400
10 ago 2022153,19160,48153,00157,78157,782.406.800
09 ago 2022153,33154,24147,70148,17148,171.076.400
08 ago 2022152,87157,89152,87154,61154,611.922.300
05 ago 2022148,37153,60147,86153,46153,46925.700
04 ago 2022149,99151,54148,41150,76150,76684.500
03 ago 2022146,22151,51146,03150,26150,261.532.300
02 ago 2022144,48147,17144,16145,64145,64713.600
01 ago 2022144,15145,62140,90144,79144,79902.100
29 lug 2022144,10144,95141,45144,58144,58586.800
28 lug 2022143,63145,29139,36145,15145,15518.400
27 lug 2022140,54143,31138,74142,60142,60734.400
26 lug 2022139,58140,91136,62139,88139,88889.100
25 lug 2022138,10139,55134,99138,82138,821.272.400
22 lug 2022142,84143,90136,37138,92138,92683.800
21 lug 2022138,84143,28136,25142,45142,45680.400
20 lug 2022134,77140,13134,77138,04138,041.324.000
19 lug 2022128,14133,63127,48133,58133,58932.600
18 lug 2022128,19129,26124,84126,31126,311.079.900
*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...