Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.330,09 -275,84 (-0,46%)
McCormick & Co Inc (MCX.MU)
Munich - Munich Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 08:03AM CEST
Periodo di tempo:
28 apr 2023 - 28 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 70,34 | 70,34 | 70,34 | 70,34 | 70,34 | - |
| 25 apr 2024 | 70,34 | 70,34 | 70,34 | 70,34 | 70,34 | - |
| 24 apr 2024 | 69,88 | 69,88 | 69,88 | 69,88 | 69,88 | - |
| 23 apr 2024 | 69,88 | 69,88 | 69,88 | 69,88 | 69,88 | - |
| 22 apr 2024 | 69,16 | 69,16 | 69,16 | 69,16 | 69,16 | - |
| 19 apr 2024 | 67,90 | 67,90 | 67,90 | 67,90 | 67,90 | - |
| 18 apr 2024 | 67,90 | 67,90 | 67,90 | 67,90 | 67,90 | - |
| 17 apr 2024 | 67,90 | 67,90 | 67,90 | 67,90 | 67,90 | - |
| 16 apr 2024 | 67,90 | 67,90 | 67,90 | 67,90 | 67,90 | - |
| 15 apr 2024 | 67,90 | 67,90 | 67,90 | 67,90 | 67,90 | - |
| 12 apr 2024 | 68,96 | 68,96 | 68,96 | 68,96 | 68,96 | - |
| 11 apr 2024 | 70,02 | 70,02 | 70,02 | 70,02 | 70,02 | - |
| 10 apr 2024 | 70,06 | 70,06 | 70,06 | 70,06 | 70,06 | - |
| 09 apr 2024 | 70,06 | 70,06 | 70,06 | 70,06 | 70,06 | - |
| 08 apr 2024 | 70,06 | 70,06 | 70,06 | 70,06 | 70,06 | - |
| 05 apr 2024 | 70,78 | 70,78 | 70,78 | 70,78 | 70,78 | - |
| 05 apr 2024 | 0.42 Dividendo | |||||
| 04 apr 2024 | 70,78 | 70,78 | 70,78 | 70,78 | 70,36 | - |
| 03 apr 2024 | 72,32 | 72,32 | 72,32 | 72,32 | 71,89 | - |
| 02 apr 2024 | 71,22 | 72,20 | 71,22 | 71,96 | 71,53 | 2.540 |
| 28 mar 2024 | 70,70 | 70,70 | 70,70 | 70,70 | 70,28 | - |
| 27 mar 2024 | 71,86 | 71,86 | 71,86 | 71,86 | 71,43 | 30 |
| 26 mar 2024 | 64,44 | 64,44 | 64,44 | 64,44 | 64,06 | - |
| 25 mar 2024 | 64,44 | 64,44 | 64,44 | 64,44 | 64,06 | - |
| 22 mar 2024 | 63,92 | 63,92 | 63,92 | 63,92 | 63,54 | - |
| 21 mar 2024 | 63,08 | 63,08 | 63,08 | 63,08 | 62,71 | - |
| 20 mar 2024 | 63,70 | 63,70 | 63,70 | 63,70 | 63,32 | - |
| 19 mar 2024 | 62,66 | 62,66 | 62,66 | 62,66 | 62,29 | - |
| 18 mar 2024 | 62,66 | 62,66 | 62,66 | 62,66 | 62,29 | - |
| 15 mar 2024 | 62,66 | 62,66 | 62,66 | 62,66 | 62,29 | - |
| 14 mar 2024 | 63,00 | 63,00 | 63,00 | 63,00 | 62,63 | - |
| 13 mar 2024 | 63,22 | 63,22 | 63,22 | 63,22 | 62,84 | - |
| 12 mar 2024 | 63,86 | 63,86 | 63,22 | 63,22 | 62,84 | 20 |
| 11 mar 2024 | 62,76 | 63,86 | 62,76 | 63,86 | 63,48 | 630 |
| 08 mar 2024 | 62,76 | 62,76 | 62,76 | 62,76 | 62,39 | - |
| 07 mar 2024 | 62,88 | 62,88 | 62,88 | 62,88 | 62,51 | - |
| 06 mar 2024 | 63,76 | 63,76 | 63,76 | 63,76 | 63,38 | - |
| 05 mar 2024 | 63,28 | 63,78 | 63,28 | 63,78 | 63,40 | 40 |
| 04 mar 2024 | 63,30 | 63,30 | 63,28 | 63,28 | 62,90 | 300 |
| 01 mar 2024 | 63,44 | 63,44 | 63,44 | 63,44 | 63,06 | - |
| 29 feb 2024 | 62,70 | 62,70 | 62,70 | 62,70 | 62,33 | - |
| 28 feb 2024 | 62,70 | 62,70 | 62,70 | 62,70 | 62,33 | - |
| 27 feb 2024 | 62,70 | 62,70 | 62,70 | 62,70 | 62,33 | - |
| 26 feb 2024 | 62,70 | 62,70 | 62,70 | 62,70 | 62,33 | - |
| 23 feb 2024 | 62,36 | 62,36 | 62,12 | 62,12 | 61,75 | 60 |
| 22 feb 2024 | 62,62 | 62,62 | 61,16 | 61,16 | 60,80 | 40 |
| 21 feb 2024 | 62,62 | 62,62 | 62,62 | 62,62 | 62,25 | - |
| 20 feb 2024 | 61,18 | 61,18 | 61,18 | 61,18 | 60,82 | - |
| 19 feb 2024 | 61,18 | 61,18 | 61,18 | 61,18 | 60,82 | - |
| 16 feb 2024 | 60,96 | 61,18 | 60,72 | 61,18 | 60,82 | 95 |
| 15 feb 2024 | 60,96 | 60,96 | 60,96 | 60,96 | 60,60 | - |
| 14 feb 2024 | 61,00 | 61,00 | 61,00 | 61,00 | 60,64 | - |
| 13 feb 2024 | 61,00 | 61,00 | 61,00 | 61,00 | 60,64 | - |
| 12 feb 2024 | 60,28 | 60,28 | 60,28 | 60,28 | 59,92 | - |
| 09 feb 2024 | 61,18 | 61,18 | 61,18 | 61,18 | 60,82 | - |
| 08 feb 2024 | 61,18 | 61,18 | 61,18 | 61,18 | 60,82 | - |
| 07 feb 2024 | 62,04 | 62,04 | 62,04 | 62,04 | 61,67 | - |
| 06 feb 2024 | 61,72 | 61,72 | 61,72 | 61,72 | 61,35 | - |
| 05 feb 2024 | 63,00 | 63,00 | 63,00 | 63,00 | 62,63 | - |
| 02 feb 2024 | 63,38 | 63,38 | 63,38 | 63,38 | 63,00 | - |
| 01 feb 2024 | 63,38 | 63,38 | 63,38 | 63,38 | 63,00 | - |
| 31 gen 2024 | 63,70 | 63,70 | 63,70 | 63,70 | 63,32 | - |
| 30 gen 2024 | 63,62 | 63,62 | 63,62 | 63,62 | 63,24 | - |
| 29 gen 2024 | 63,90 | 63,90 | 63,90 | 63,90 | 63,52 | 90 |
| 26 gen 2024 | 62,80 | 62,80 | 62,80 | 62,80 | 62,43 | - |
| 25 gen 2024 | 60,94 | 60,94 | 60,94 | 60,94 | 60,58 | - |
| 24 gen 2024 | 61,26 | 61,26 | 61,26 | 61,26 | 60,90 | - |
| 23 gen 2024 | 59,48 | 59,48 | 59,48 | 59,48 | 59,13 | - |
| 22 gen 2024 | 59,92 | 59,92 | 59,92 | 59,92 | 59,56 | - |
| 19 gen 2024 | 59,92 | 59,92 | 59,92 | 59,92 | 59,56 | - |
| 18 gen 2024 | 59,92 | 59,92 | 59,92 | 59,92 | 59,56 | - |
| 17 gen 2024 | 60,16 | 60,16 | 60,16 | 60,16 | 59,80 | - |
| 16 gen 2024 | 60,24 | 60,24 | 60,24 | 60,24 | 59,88 | - |
| 15 gen 2024 | 60,12 | 60,12 | 60,12 | 60,12 | 59,76 | - |
| 12 gen 2024 | 60,12 | 60,12 | 60,12 | 60,12 | 59,76 | - |
| 11 gen 2024 | 60,80 | 60,80 | 60,12 | 60,12 | 59,76 | 5 |
| 10 gen 2024 | 61,52 | 61,52 | 60,88 | 60,88 | 60,52 | 20 |
| 09 gen 2024 | 61,18 | 61,18 | 61,18 | 61,18 | 60,82 | - |
| 08 gen 2024 | 61,64 | 61,64 | 61,18 | 61,18 | 60,82 | 225 |
| 05 gen 2024 | 62,54 | 62,54 | 62,54 | 62,54 | 62,17 | - |
| 04 gen 2024 | 63,26 | 63,26 | 63,26 | 63,26 | 62,88 | - |
| 03 gen 2024 | 63,26 | 63,26 | 63,26 | 63,26 | 62,88 | - |
| 02 gen 2024 | 61,84 | 61,84 | 61,84 | 61,84 | 61,47 | - |
| 29 dic 2023 | 61,44 | 61,44 | 61,44 | 61,44 | 61,08 | - |
| 28 dic 2023 | 61,44 | 61,44 | 61,44 | 61,44 | 61,08 | - |
| 28 dic 2023 | 0.42 Dividendo | |||||
| 27 dic 2023 | 61,44 | 61,44 | 61,44 | 61,44 | 60,66 | - |
| 22 dic 2023 | 61,42 | 61,42 | 61,42 | 61,42 | 60,64 | - |
| 21 dic 2023 | 61,62 | 61,62 | 61,42 | 61,42 | 60,64 | 24 |
| 20 dic 2023 | 61,92 | 61,92 | 61,92 | 61,92 | 61,13 | - |
| 19 dic 2023 | 61,68 | 61,68 | 61,68 | 61,68 | 60,89 | - |
| 18 dic 2023 | 61,68 | 61,68 | 61,68 | 61,68 | 60,89 | - |
| 15 dic 2023 | 62,50 | 62,50 | 62,50 | 62,50 | 61,70 | - |
| 14 dic 2023 | 63,84 | 64,52 | 63,84 | 64,52 | 63,70 | 27 |
| 13 dic 2023 | 62,68 | 62,68 | 62,68 | 62,68 | 61,88 | - |
| 12 dic 2023 | 62,68 | 62,68 | 62,68 | 62,68 | 61,88 | - |
| 11 dic 2023 | 62,56 | 62,56 | 62,56 | 62,56 | 61,76 | - |
| 08 dic 2023 | 62,56 | 62,56 | 62,56 | 62,56 | 61,76 | - |
| 07 dic 2023 | 62,56 | 62,56 | 62,56 | 62,56 | 61,76 | - |
| 06 dic 2023 | 61,54 | 61,54 | 61,54 | 61,54 | 60,76 | - |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.