MGM Resorts International (MGM)

NYSE - NYSE Prezzo differito. Valuta in USD.

Aggiungi a watchlist

41,73

+0,62

(+1,51%)

Alla chiusura: 04:00PM EDT

41,73

0,00

(0,00%)

Dopo ore:

07:59PM EDT

Periodo di tempo:

28 mar 2022 - 28 mar 2023

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in USDScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
28 mar 2023	-	-	-	-	-	-
27 mar 2023	41,63	41,92	40,87	41,73	41,73	3.141.500
24 mar 2023	40,71	41,28	39,85	41,11	41,11	4.209.100
23 mar 2023	41,91	42,50	40,63	41,23	41,23	3.999.300
22 mar 2023	42,63	42,85	41,58	41,59	41,59	3.221.100
21 mar 2023	42,48	43,17	42,47	42,68	42,68	3.442.500
20 mar 2023	41,59	42,39	41,41	41,79	41,79	3.621.200
17 mar 2023	41,53	41,94	40,76	41,25	41,25	7.077.700
16 mar 2023	40,47	42,52	40,44	41,95	41,95	6.117.300
15 mar 2023	41,06	41,41	39,98	41,04	41,04	6.511.200
14 mar 2023	42,50	43,03	41,92	42,33	42,33	3.543.500
13 mar 2023	41,84	42,40	40,94	41,74	41,74	6.417.800
10 mar 2023	43,01	43,56	41,78	42,68	42,68	5.724.100
09 mar 2023	45,17	45,30	43,11	43,18	43,18	5.926.900
08 mar 2023	44,91	45,19	44,54	45,18	45,18	4.465.700
07 mar 2023	45,39	45,61	44,68	44,82	44,82	2.926.600
06 mar 2023	45,99	46,24	45,27	45,29	45,29	5.225.600
03 mar 2023	45,60	46,10	45,16	45,91	45,91	4.913.500
02 mar 2023	44,19	45,59	44,01	45,27	45,27	5.705.200
01 mar 2023	43,00	44,65	43,00	44,38	44,38	6.025.600
28 feb 2023	42,75	43,54	42,71	43,01	43,01	4.665.000
27 feb 2023	43,15	43,25	42,70	42,84	42,84	3.261.700
24 feb 2023	42,54	43,12	42,18	42,60	42,60	3.505.400
23 feb 2023	43,54	44,19	42,90	43,15	43,15	3.284.800
22 feb 2023	43,11	43,61	42,82	43,27	43,27	2.585.100
21 feb 2023	42,86	43,66	42,79	42,98	42,98	3.808.200
17 feb 2023	43,94	44,10	43,14	43,56	43,56	3.638.300
16 feb 2023	43,71	44,96	43,52	44,20	44,20	3.860.900
15 feb 2023	43,97	44,33	43,76	44,18	44,18	3.717.400
14 feb 2023	43,89	44,32	43,62	44,14	44,14	5.923.600
13 feb 2023	43,80	44,38	43,74	44,12	44,12	4.679.500
10 feb 2023	43,84	44,43	43,50	43,83	43,83	6.243.100
09 feb 2023	44,39	45,64	43,94	44,10	44,10	11.926.200
08 feb 2023	41,68	42,05	41,12	41,43	41,43	3.858.300
07 feb 2023	41,15	42,16	41,07	41,99	41,99	3.450.400
06 feb 2023	41,16	41,57	40,91	41,24	41,24	2.602.500
03 feb 2023	40,91	42,21	40,81	41,71	41,71	3.258.800
02 feb 2023	42,25	42,33	41,00	41,39	41,39	4.270.600
01 feb 2023	41,50	42,07	40,69	41,91	41,91	3.614.100
31 gen 2023	39,88	41,43	39,77	41,41	41,41	4.323.300
30 gen 2023	40,25	40,71	39,81	39,86	39,86	4.935.300
27 gen 2023	40,80	41,29	40,57	41,01	41,01	2.553.100
26 gen 2023	41,05	41,24	39,94	40,91	40,91	3.843.600
25 gen 2023	39,70	40,29	39,34	40,28	40,28	2.683.800
24 gen 2023	39,48	40,43	39,48	40,28	40,28	2.918.500
23 gen 2023	39,24	40,08	39,24	39,90	39,90	3.815.400
20 gen 2023	38,47	39,14	38,20	39,05	39,05	3.101.200
19 gen 2023	37,77	38,44	37,48	38,16	38,16	3.930.800
18 gen 2023	39,40	39,54	38,27	38,28	38,28	3.089.100
17 gen 2023	39,12	39,71	38,93	38,97	38,97	3.200.300
13 gen 2023	38,54	39,61	38,52	39,54	39,54	2.499.800
12 gen 2023	38,81	39,21	38,40	38,93	38,93	3.680.400
11 gen 2023	38,87	39,33	38,41	38,58	38,58	3.614.700
10 gen 2023	37,67	38,86	37,58	38,85	38,85	4.313.200
09 gen 2023	37,58	38,24	37,52	37,64	37,64	5.376.600
06 gen 2023	35,49	37,35	35,28	37,20	37,20	6.592.500
05 gen 2023	35,09	35,71	34,99	35,15	35,15	3.461.400
04 gen 2023	33,80	35,54	33,75	35,54	35,54	4.450.900
03 gen 2023	33,93	34,42	33,23	33,28	33,28	3.642.700
30 dic 2022	32,74	33,53	32,62	33,53	33,53	2.853.600
29 dic 2022	32,72	33,64	32,55	33,26	33,26	3.780.900
28 dic 2022	33,73	33,90	32,43	32,43	32,43	4.150.700
27 dic 2022	34,00	34,50	33,81	33,87	33,87	3.030.300
23 dic 2022	33,59	33,93	33,32	33,82	33,82	2.041.700
22 dic 2022	34,22	34,34	33,19	33,75	33,75	3.376.100
21 dic 2022	34,58	34,98	34,47	34,57	34,57	2.949.200
20 dic 2022	34,03	34,71	33,85	34,37	34,37	3.431.700
19 dic 2022	35,69	35,69	34,16	34,22	34,22	4.257.900
16 dic 2022	35,74	36,20	35,38	35,66	35,66	5.470.700
15 dic 2022	36,39	36,61	35,47	36,22	36,22	4.845.800
14 dic 2022	37,07	37,69	36,41	36,93	36,93	6.700.400
13 dic 2022	38,04	38,23	36,74	37,46	37,46	5.562.100
12 dic 2022	36,22	36,91	35,72	36,90	36,90	3.260.900
09 dic 2022	36,85	36,91	36,25	36,35	36,35	3.853.400
08 dic 2022	36,99	37,43	36,74	37,01	37,01	3.966.100
07 dic 2022	36,89	37,27	36,28	36,38	36,38	4.127.300
06 dic 2022	38,14	38,25	36,77	37,32	37,32	4.089.200
05 dic 2022	38,07	38,64	37,52	37,80	37,80	5.588.900
02 dic 2022	36,55	37,37	36,55	37,08	37,08	4.660.800
01 dic 2022	36,81	37,39	36,71	37,27	37,27	5.323.900
30 nov 2022	36,03	36,87	35,76	36,86	36,86	7.151.900
29 nov 2022	35,31	35,99	35,05	35,86	35,86	3.654.200
28 nov 2022	35,53	35,97	34,72	34,92	34,92	4.976.500
25 nov 2022	35,81	35,92	35,46	35,73	35,73	1.779.300
23 nov 2022	35,48	35,96	35,00	35,88	35,88	2.895.700
22 nov 2022	35,73	35,73	35,01	35,47	35,47	5.383.400
21 nov 2022	36,31	36,36	35,41	35,76	35,76	3.318.000
18 nov 2022	37,74	37,99	36,21	36,74	36,74	2.586.600
17 nov 2022	36,26	37,24	35,97	37,04	37,04	2.839.600
16 nov 2022	37,31	37,50	36,59	37,02	37,02	3.314.900
15 nov 2022	38,00	39,16	37,40	37,49	37,49	6.491.300
14 nov 2022	36,20	37,79	35,82	36,95	36,95	6.372.400
11 nov 2022	35,98	37,07	35,66	36,63	36,63	5.019.000
10 nov 2022	35,23	36,09	35,00	35,31	35,31	5.206.600
09 nov 2022	33,82	34,61	33,52	33,56	33,56	5.567.100
08 nov 2022	34,42	34,69	33,85	34,49	34,49	5.694.200
07 nov 2022	34,00	34,33	32,92	34,19	34,19	6.168.600
04 nov 2022	32,31	33,84	32,22	33,84	33,84	8.346.400
03 nov 2022	33,05	33,30	31,40	31,41	31,41	14.339.200
02 nov 2022	35,86	36,97	34,94	35,11	35,11	7.759.500
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...

FTSE MIB26.206,67+314,49(+1,21%)

Dow Jones32.432,08+194,55(+0,60%)

Nasdaq 11.768,84-55,12(-0,47%)

Nikkei 22527.518,25+41,38(+0,15%)

Petrolio72,83+0,02(+0,03%)

BTC-EUR25.044,07-676,46(-2,63%)

MGM Resorts International (MGM)

FTSE MIB
26.206,67
+314,49(+1,21%)

Dow Jones
32.432,08
+194,55(+0,60%)

Nasdaq
11.768,84
-55,12(-0,47%)

Nikkei 225
27.518,25
+41,38(+0,15%)

Petrolio
72,83
+0,02(+0,03%)

BTC-EUR
25.044,07
-676,46(-2,63%)