Italia markets close in 22 minutes

Manulife Financial Corporation (MFC)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
23,54-0,07 (-0,29%)
In data: 11:07AM EDT. Mercato aperto.
Periodo di tempo:
30 apr 2023 - 30 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 apr 202423,3623,5923,3623,5423,54451.581
29 apr 202423,5023,7923,4723,6123,611.694.600
26 apr 202423,3923,5423,3323,4723,471.292.600
25 apr 202423,2623,4322,9623,3723,371.778.000
24 apr 202423,5023,6623,3623,4823,481.468.900
23 apr 202423,5123,6523,4223,5923,592.359.400
22 apr 202423,1823,5523,1323,4623,461.725.600
19 apr 202422,9523,2222,8823,0723,072.356.600
18 apr 202422,9923,1622,8122,9322,932.145.400
17 apr 202422,8523,0422,6122,8222,821.970.100
16 apr 202422,8722,9022,6222,7822,782.203.700
15 apr 202423,4723,6222,8622,9822,982.011.200
12 apr 202423,4623,5423,0423,1923,192.670.500
11 apr 202424,1424,1723,4823,7123,719.193.800
10 apr 202424,2924,3323,8924,1024,102.540.300
09 apr 202424,6924,8224,3624,6624,661.422.800
08 apr 202424,4624,6624,4524,6224,621.455.500
05 apr 202424,1524,5324,0624,3924,391.936.300
04 apr 202424,8224,9224,2424,3024,302.272.800
03 apr 202424,4524,7024,4024,5624,562.192.100
02 apr 202424,4324,6424,3324,4424,441.877.100
01 apr 202425,0825,1024,4524,6024,602.309.400
28 mar 202424,6725,1424,6424,9924,993.574.100
27 mar 202424,1824,6624,1724,6624,662.774.500
26 mar 202424,3424,4224,1524,1624,162.596.700
25 mar 202423,9824,4023,9824,2724,2710.515.000
22 mar 202424,2924,3723,9424,0024,002.078.900
21 mar 202424,3924,5424,2824,3024,303.382.800
20 mar 202424,1424,4224,1224,3824,382.522.800
19 mar 202424,0424,3223,9524,2124,212.359.700
18 mar 202424,1724,2724,0624,0724,071.880.100
15 mar 202424,1324,3224,1124,1524,152.162.900
14 mar 202424,2724,2723,9124,2024,203.293.700
13 mar 202423,8924,2923,8224,2924,292.564.500
12 mar 202423,7623,9223,5823,9123,911.775.400
11 mar 202423,6423,8123,5723,8123,812.323.000
08 mar 202424,0224,0423,6623,7423,742.335.200
07 mar 202424,0524,1523,8923,9623,963.625.300
06 mar 202424,1224,2323,8423,9523,955.295.800
05 mar 202423,9724,1923,8824,0524,054.550.000
04 mar 202423,7224,0523,6523,9823,985.320.300
01 mar 202423,7424,1023,7023,8823,882.354.500
29 feb 202423,9223,9523,6323,7423,744.495.800
28 feb 202423,9824,0523,6723,7423,742.433.200
27 feb 202423,9824,1523,7624,1024,103.151.600
26 feb 202424,1924,4824,1824,2224,228.595.900
23 feb 202424,3024,4524,2524,3024,307.736.200
22 feb 202424,1624,3624,1224,2624,262.394.500
21 feb 202424,3424,3423,8423,9923,993.334.000
20 feb 202424,5924,6624,2624,3724,373.534.800
16 feb 202424,5524,8924,5524,6924,694.337.300
15 feb 202423,5924,8123,5924,7924,796.655.500
14 feb 202422,3322,7122,3322,6322,633.073.000
13 feb 202422,4222,4621,9522,2022,203.436.600
12 feb 202422,5822,8222,5222,6222,621.791.800
09 feb 202422,4222,6522,2422,6122,612.973.700
08 feb 202422,4422,6022,2722,4722,474.219.100
07 feb 202422,3022,6222,1922,5822,584.675.700
06 feb 202422,0022,3421,8622,2622,264.445.200
05 feb 202421,6921,8821,5421,8621,866.187.000
02 feb 202421,8821,9421,6121,8721,872.494.100
01 feb 202422,0022,1021,5921,8821,883.367.800
31 gen 202422,2622,4022,0922,1122,112.856.600
30 gen 202421,8122,2721,8122,2222,222.737.800
29 gen 202421,8021,8821,6821,8621,861.503.300
26 gen 202421,9522,0121,7721,8521,852.105.500
25 gen 202421,7421,9421,7021,9221,928.381.700
24 gen 202421,6821,7621,5921,6221,622.022.000
23 gen 202421,3821,5821,3821,5121,512.621.500
22 gen 202421,2521,4121,2421,4121,412.087.000
19 gen 202421,0721,3120,9621,2021,202.946.000
18 gen 202421,1021,1420,7821,0021,004.229.600
17 gen 202421,0021,0520,8221,0121,012.843.700
16 gen 202421,1421,2521,0721,2521,252.003.200
12 gen 202421,6521,7121,2321,3321,332.339.300
11 gen 202421,5821,6021,1821,4821,482.655.500
10 gen 202421,5721,7021,5021,6121,612.260.800
09 gen 202421,7821,7821,4821,5421,542.691.200
08 gen 202421,7221,9121,7021,9021,901.758.700
05 gen 202421,6221,9121,5721,8321,833.210.300
04 gen 202421,6221,8621,5921,6221,624.196.800
03 gen 202421,6621,7421,5521,6121,612.659.900
02 gen 202421,8721,9721,7821,8321,832.537.500
29 dic 202322,0622,2022,0522,1022,101.756.200
28 dic 202322,1022,3322,0722,0922,092.040.900
27 dic 202322,0022,2321,9622,1022,101.912.600
26 dic 202321,9522,1621,9322,1222,12851.800
22 dic 202321,8022,0221,8021,9021,902.300.300
21 dic 202321,7321,9921,6921,8021,804.001.700
20 dic 202321,6522,0121,6121,6121,616.174.900
19 dic 202321,2621,7321,1621,7021,704.230.100
18 dic 202321,2021,2520,9921,0721,072.203.700
15 dic 202321,3821,4321,0421,1221,125.227.700
14 dic 202321,1721,4021,0721,3621,364.296.500
13 dic 202320,8321,0320,6721,0221,023.193.700
12 dic 202320,7520,9420,7020,9120,914.825.700
11 dic 202320,0920,6220,0920,5920,593.773.700
08 dic 202319,8520,0119,8419,9419,942.160.700
07 dic 202319,8019,8919,7419,8519,852.617.200
06 dic 202319,8520,1119,7319,7319,732.192.500
*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...