Italia markets open in 1 hour 46 minutes

Matson, Inc. (MATX)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
105,48-2,30 (-2,13%)
Alla chiusura: 04:00PM EDT
105,48 0,00 (0,00%)
Dopo ore: 05:05PM EDT
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mag 2024102,53108,57100,50105,48105,48417.400
30 apr 2024109,34109,84107,28107,78107,78211.100
29 apr 2024109,52110,41108,56110,00110,00158.600
26 apr 2024109,11110,66108,71108,94108,94171.600
25 apr 2024107,40110,67107,30109,72109,72163.700
24 apr 2024108,25108,31107,08108,23108,23202.900
23 apr 2024107,27108,36105,99108,13108,13198.900
22 apr 2024106,72107,74106,16107,52107,52228.700
19 apr 2024104,53106,87104,53106,22106,22202.100
18 apr 2024106,59107,23104,52104,64104,64248.400
17 apr 2024108,65108,74105,65105,97105,97197.900
16 apr 2024109,20109,78107,70108,33108,33207.400
15 apr 2024111,39112,48109,37109,79109,79170.800
12 apr 2024111,72111,79110,23110,83110,83142.600
11 apr 2024112,91113,08110,78112,41112,41247.000
10 apr 2024107,54109,42107,00108,85108,85227.400
09 apr 2024114,12114,70109,02109,38109,38196.300
08 apr 2024112,06113,83111,82113,27113,27215.200
05 apr 2024109,93111,75109,85111,42111,42249.400
04 apr 2024111,99112,79109,88110,10110,10162.800
03 apr 2024107,94111,90107,94111,03111,03233.800
02 apr 2024110,28110,84105,26107,37107,37297.700
01 apr 2024112,38112,76111,22111,34111,34168.500
28 mar 2024111,08113,86111,08112,40112,40233.200
27 mar 2024109,94111,84109,39111,17111,17196.500
26 mar 2024110,02110,40108,36108,83108,83218.700
25 mar 2024108,89110,19108,54109,75109,75167.700
22 mar 2024108,40108,60107,51108,04108,04114.100
21 mar 2024105,59108,78105,48108,40108,40238.900
20 mar 2024102,89105,03101,65104,64104,64225.300
19 mar 2024102,39104,18102,10103,73103,73267.600
18 mar 2024105,31105,62102,24102,49102,49297.100
15 mar 2024105,08107,63104,83105,29105,29585.900
14 mar 2024106,14106,95104,63105,53105,53333.800
13 mar 2024109,10110,35106,30106,74106,74176.200
12 mar 2024108,41109,55107,14109,28109,28219.300
11 mar 2024105,88108,65105,74108,51108,51264.500
08 mar 2024107,59108,85105,42106,01106,01316.300
07 mar 2024108,14109,62106,77107,64107,64282.500
06 mar 2024106,38109,60105,95107,39107,39277.300
05 mar 2024107,43108,16105,01105,65105,65318.000
04 mar 2024109,58111,36107,72108,24108,24372.900
01 mar 2024110,91110,91108,50110,22110,22273.800
29 feb 2024109,29111,35109,01111,05111,05374.700
28 feb 2024111,71112,55107,80107,88107,88391.700
27 feb 2024113,86114,69112,75112,83112,83314.800
26 feb 2024115,87115,94113,26113,51113,51312.800
23 feb 2024115,03117,93114,24116,37116,37276.600
22 feb 2024114,86115,81112,47114,84114,84355.100
21 feb 2024112,21115,62105,79114,20114,20698.100
20 feb 2024116,04116,56113,49115,62115,62410.100
16 feb 2024122,16122,57116,93117,02117,02247.100
15 feb 2024121,17122,99120,65122,30122,30214.900
14 feb 2024121,30122,17120,77120,90120,90308.000
13 feb 2024118,46120,86118,46120,18120,18255.900
12 feb 2024119,62121,84119,62120,70120,70218.100
09 feb 2024118,80119,96117,54119,58119,58210.100
08 feb 2024115,99118,82115,68118,58118,58232.200
07 feb 2024113,10117,24113,10116,66116,66229.800
07 feb 20240.32 Dividendo
06 feb 2024113,14114,30112,61114,03113,71220.300
05 feb 2024112,28113,77111,97112,83112,51178.300
02 feb 2024110,00114,71109,62113,14112,82217.200
01 feb 2024112,59112,97110,48111,07110,76291.800
31 gen 2024115,23115,51111,53112,03111,72234.000
30 gen 2024112,82115,93112,02115,27114,95239.800
29 gen 2024114,75115,88113,40113,92113,60445.600
26 gen 2024116,18116,60113,26114,40114,08305.500
25 gen 2024117,65118,05114,91116,28115,95296.200
24 gen 2024118,45119,36116,17116,20115,87275.800
23 gen 2024120,98122,43118,45118,45118,12244.000
22 gen 2024119,88122,45119,88121,20120,86323.800
19 gen 2024117,50119,67115,48119,60119,26297.800
18 gen 2024114,35115,79114,13114,81114,49173.700
17 gen 2024112,44113,89112,44113,59113,27163.900
16 gen 2024113,19113,86112,23113,65113,33206.100
12 gen 2024113,47114,18112,77113,23112,91239.800
11 gen 2024110,76112,45110,15111,59111,28262.100
10 gen 2024110,33111,74110,02111,59111,28205.500
09 gen 2024112,05112,05109,79110,37110,06222.600
08 gen 2024113,95114,27112,07113,20112,88251.300
05 gen 2024115,05117,21114,69114,82114,50279.000
04 gen 2024115,24117,88114,69116,14115,81350.200
03 gen 2024112,31116,87112,31115,35115,03455.400
02 gen 2024109,31112,93109,30112,85112,53295.600
29 dic 2023109,67110,60109,18109,60109,29145.600
28 dic 2023110,47110,71109,54110,06109,75155.500
27 dic 2023110,92111,57110,32110,61110,30162.000
26 dic 2023111,69111,69109,92110,75110,44207.300
22 dic 2023112,34114,55110,25111,85111,54439.600
21 dic 2023108,08110,62108,08110,51110,20397.600
20 dic 2023107,55109,63107,42107,44107,14563.300
19 dic 2023104,46108,43104,46108,05107,75533.600
18 dic 2023102,67104,94102,55104,14103,85513.800
15 dic 2023100,62104,45100,10101,65101,363.282.900
14 dic 202399,85101,7198,80100,2099,92408.900
13 dic 202398,7598,7594,5898,4198,13563.900
12 dic 202399,9699,9698,2098,5598,27369.300
11 dic 202398,37100,1697,7999,8599,57253.100
08 dic 202397,4499,7397,4498,9698,68249.400
*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...