Italia markets open in 1 hour 30 minutes

McCormick & Company, Incorporated (MCX.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
63,96+0,24 (+0,38%)
Alla chiusura: 08:14AM CEST
Periodo di tempo:
26 giu 2023 - 26 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 giu 202463,9663,9663,9663,9663,96-
24 giu 202463,7263,7263,7263,7263,72-
21 giu 202463,4865,0063,4865,0065,00380
20 giu 202463,4264,0463,4264,0464,0415
19 giu 202463,4463,4463,4463,4463,44-
18 giu 202464,3064,3063,9863,9863,9860
17 giu 202462,9464,1862,7464,1864,18128
14 giu 202462,8063,1462,8063,1463,1410
13 giu 202463,5463,5463,5463,5463,54-
12 giu 202463,9863,9863,9863,9863,98-
11 giu 202462,7862,7862,7862,7862,78-
10 giu 202463,0063,4062,7063,4063,4025
07 giu 202463,1263,8663,0263,8663,8665
06 giu 202462,2863,2662,2863,2663,26600
05 giu 202463,9463,9463,9463,9463,94200
04 giu 202465,4665,4664,4064,4064,4050
03 giu 202466,1666,1666,1666,1666,16-
31 mag 202465,1265,1265,1265,1265,12-
30 mag 202464,1464,1464,1464,1464,14-
29 mag 202465,2665,2665,2665,2665,2620
28 mag 202465,9065,9065,9065,9065,90450
27 mag 202466,0066,0066,0066,0066,00200
24 mag 202466,5666,5666,5666,5666,56-
23 mag 202467,7867,7867,7267,7267,7215
22 mag 202467,9868,0267,8867,8867,8845
21 mag 202468,1668,1667,9867,9867,9825
20 mag 202468,4068,4067,9068,4068,40144
17 mag 202468,2468,4868,2468,4868,4820
16 mag 202468,2668,2668,2668,2668,26-
15 mag 202468,6268,6268,6268,6268,62-
14 mag 202469,8869,8869,8869,8869,88-
13 mag 202470,4071,0270,4070,9070,90231
10 mag 202469,7469,7469,7469,7469,74-
09 mag 202469,8069,8069,8069,8069,80-
08 mag 202470,5871,1470,5870,8070,80135
07 mag 202470,0270,0270,0270,0270,02-
06 mag 202469,8470,0469,8470,0470,04600
03 mag 202469,8870,5869,8270,5870,5890
02 mag 202469,3269,3269,3269,3269,32-
30 apr 202470,8871,3070,8871,3071,301.540
29 apr 202470,4670,4670,4670,4670,46-
26 apr 202470,9270,9470,9270,9470,94106
25 apr 202470,3470,8670,2870,5470,54234
24 apr 202469,8669,8669,5069,5069,5070
23 apr 202469,8869,9069,8869,9069,90200
22 apr 202469,2070,2069,2070,2070,20108
19 apr 202467,8067,8067,7267,7267,7240
18 apr 202467,5068,2467,4868,2468,24328
17 apr 202467,4667,4667,4667,4667,46-
16 apr 202467,4067,7067,4067,7067,70239
15 apr 202467,2667,8267,2667,8267,8225
12 apr 202468,2868,5268,2868,5068,50445
11 apr 202469,3469,8268,2868,2868,28367
10 apr 202469,2269,2269,2269,2269,22-
09 apr 202469,3869,3869,3869,3869,38-
08 apr 202470,0670,0670,0670,0670,0670
05 apr 202471,0271,0269,5869,5869,5821
05 apr 20240.42 Dividendo
04 apr 202470,0670,0670,0070,0069,58398
03 apr 202472,5072,5070,4070,4069,98126
02 apr 202471,2272,5071,2272,5072,0785
28 mar 202470,0271,2070,0271,2070,77221
27 mar 202471,1671,7071,1671,2070,77256
26 mar 202464,2871,7264,2871,7271,29272
25 mar 202464,4265,1864,4265,1864,791.840
22 mar 202463,9464,4063,9464,4064,0132
21 mar 202462,7063,5262,7063,5263,14146
20 mar 202464,0064,0062,9662,9662,5840
19 mar 202462,4863,9462,4863,9463,56133
18 mar 202462,4663,3062,4463,3062,92108
15 mar 202462,2662,6662,2662,6662,28100
14 mar 202462,6263,3462,6263,3462,96320
13 mar 202462,9063,9062,9063,9063,5247
12 mar 202463,7863,7863,7663,7663,3820
11 mar 202463,4663,9863,4663,9863,60270
08 mar 202462,1463,1062,1463,1062,72295
07 mar 202462,3262,6662,0062,0061,63175
06 mar 202463,1463,9463,1463,5063,12425
05 mar 202462,7463,8462,7463,8463,4620
04 mar 202462,3063,3262,3062,6862,3090
01 mar 202463,4664,2262,7863,0262,64656
29 feb 202462,1662,1662,1662,1661,79-
28 feb 202462,3062,3062,3062,3061,93-
27 feb 202462,2062,8462,2062,4262,0553
26 feb 202462,9062,9062,9062,9062,52200
23 feb 202462,3862,9662,3862,9662,585
22 feb 202462,1862,2462,1862,2461,876
21 feb 202462,6262,6262,6262,6262,24-
20 feb 202461,0261,5861,0261,5861,2122
19 feb 202461,7261,7261,1061,7261,35550
16 feb 202460,5660,5660,5660,5660,20-
15 feb 202460,5060,5060,5060,5060,14-
14 feb 202460,7260,8860,7260,8860,5116
13 feb 202461,0061,5061,0061,5061,13100
12 feb 202459,7060,4459,7060,2059,84573
09 feb 202460,7660,7660,0060,0059,64100
08 feb 202460,5861,5860,5261,5861,21102
07 feb 202462,0062,0062,0062,0061,63-
06 feb 202461,0461,9061,0461,2060,83159
05 feb 202462,3862,7262,3862,7262,34140
*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...