Italia markets closed

Methanex Corporation (MEOH)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
47,91-2,49 (-4,94%)
Alla chiusura: 04:00PM EDT
47,81 -0,10 (-0,21%)
Dopo ore: 04:10PM EDT
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 apr 202450,1250,1247,8647,9147,91293.700
29 apr 202448,9150,6848,7250,4050,40621.300
26 apr 202447,6648,8047,2248,2748,27475.800
25 apr 202448,5750,9146,4647,7747,77948.700
24 apr 202447,8648,3047,5247,7147,71217.300
23 apr 202447,5448,1847,1847,9547,95164.200
22 apr 202447,9748,0947,3347,6647,66207.600
19 apr 202447,1049,1447,1047,9147,91642.400
18 apr 202447,0847,5446,6747,0647,06131.900
17 apr 202447,6048,0846,8146,8946,89265.400
16 apr 202447,0247,7947,0047,5247,52157.100
15 apr 202448,2948,4347,1847,5347,53319.100
12 apr 202449,0049,8847,8747,9147,91442.800
11 apr 202450,3350,3548,5148,7848,78286.900
10 apr 202450,0450,5649,5050,3350,33283.100
09 apr 202450,3150,6249,9550,5250,52277.100
08 apr 202451,2351,4249,7049,9149,91306.200
05 apr 202449,4551,3148,9451,2351,23453.600
04 apr 202449,0649,6748,5149,4549,45472.400
03 apr 202446,7548,8746,3548,6848,68705.800
02 apr 202444,7846,2844,6046,0046,00826.400
01 apr 202444,7045,1244,3944,6244,62428.000
28 mar 202445,0045,0044,3144,6344,63367.800
27 mar 202444,5045,3344,3045,0145,01633.700
26 mar 202444,0444,5244,0444,4044,40165.800
25 mar 202444,3244,8044,0844,1344,13117.400
22 mar 202444,3044,5544,2144,3444,3481.600
21 mar 202444,7644,8144,1144,4144,41111.500
20 mar 202444,1444,9544,0844,8644,86516.700
19 mar 202443,5444,3143,3544,2444,24197.600
18 mar 202443,0643,5442,8543,4443,44127.300
15 mar 202442,8443,3842,6643,0843,08141.400
14 mar 202442,9943,2042,3042,7342,73119.700
13 mar 202442,6543,3542,5743,0843,08120.500
13 mar 20240.185 Dividendo
12 mar 202442,5242,5841,8842,4842,29141.100
11 mar 202441,7942,3941,5942,3842,20164.000
08 mar 202442,6642,8741,4741,6141,43294.000
07 mar 202442,3743,0142,1242,4542,27297.800
06 mar 202442,6043,0042,0142,3442,16365.100
05 mar 202443,0043,4041,9942,0641,88285.700
04 mar 202444,4044,6743,3343,3843,19254.900
01 mar 202445,0245,5844,1444,2544,06305.600
29 feb 202445,1045,1544,4944,8444,64250.000
28 feb 202444,2345,1543,8145,0644,86196.200
27 feb 202444,8745,1644,1144,3244,13209.100
26 feb 202443,9344,6743,8144,5844,39167.500
23 feb 202443,7644,7043,6144,4044,21229.100
22 feb 202444,0044,3843,7244,0643,87285.600
21 feb 202442,0043,9141,3543,7643,57737.000
20 feb 202444,6544,6741,9541,9741,791.080.100
16 feb 202446,9347,3846,5047,0546,85181.200
15 feb 202445,3146,7745,1546,7746,57495.200
14 feb 202445,3045,6245,0345,1344,93245.400
13 feb 202446,4346,4344,2444,6544,46434.900
12 feb 202446,0946,9646,0746,5946,39596.900
09 feb 202445,9746,2245,5546,0045,80360.900
08 feb 202445,4146,9945,2145,9745,77282.600
07 feb 202444,5445,1244,3144,9444,74159.900
06 feb 202444,6545,2944,5144,5744,38265.400
05 feb 202445,5045,5044,1644,5044,31368.000
02 feb 202445,8646,7444,9146,1445,94298.800
01 feb 202446,0047,4145,4145,9845,78864.500
31 gen 202445,4245,4244,1444,3244,13330.500
30 gen 202445,0445,8245,0445,4845,28103.700
29 gen 202445,4545,5844,8045,4545,25146.400
26 gen 202445,8646,3745,4845,5845,3897.200
25 gen 202445,8046,0445,1045,9545,75225.500
24 gen 202445,9746,0845,1845,2445,04116.900
23 gen 202444,4245,7844,4245,6145,41201.400
22 gen 202443,7944,6643,6444,3644,17204.200
19 gen 202443,4544,1543,3443,9843,79147.200
18 gen 202443,7843,7842,7943,5143,32357.400
17 gen 202443,7243,9243,4043,4443,25215.700
16 gen 202445,4245,9044,2344,4444,25189.500
12 gen 202445,8946,0944,9345,4845,28203.000
11 gen 202445,0045,3844,4145,1644,96163.100
10 gen 202445,3245,3244,4544,9444,74159.100
09 gen 202445,8045,9844,9745,3645,16191.900
08 gen 202446,7246,7245,1845,8545,65258.100
05 gen 202445,7446,7845,2446,5846,38290.600
04 gen 202446,2746,6145,3345,6345,43140.600
03 gen 202446,9146,9146,1246,2446,04195.800
02 gen 202447,0547,7046,7947,2347,02241.100
29 dic 202347,8248,1747,2447,3647,15151.300
28 dic 202348,5048,6947,8148,0147,80186.100
27 dic 202348,7548,8248,1748,5348,32329.700
26 dic 202349,3749,4848,8048,8048,59173.300
22 dic 202348,0048,8948,0048,8248,61238.400
21 dic 202348,0048,6147,8048,0847,87269.100
20 dic 202348,5048,7947,6947,7947,58222.600
19 dic 202347,3848,5647,3848,4448,23216.600
18 dic 202346,6047,7846,0047,0046,80297.600
15 dic 202345,5946,2645,2646,1345,93328.600
14 dic 202344,6546,2244,3945,5345,33581.800
14 dic 20230.185 Dividendo
13 dic 202342,7444,1342,4244,0543,67289.800
12 dic 202343,3643,3642,4042,7542,39247.400
11 dic 202342,4743,5042,4743,4543,08142.900
08 dic 202342,5043,0742,2342,7342,37118.700
*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...