Italia markets open in 8 hours 20 minutes

MGM Resorts International (MGM)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
39,86-1,15 (-2,80%)
Alla chiusura: 04:00PM EST
40,07 +0,21 (+0,53%)
Dopo ore: 06:37PM EST
Periodo di tempo:
30 gen 2022 - 30 gen 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 gen 202340,2540,7139,8139,8639,864.857.107
27 gen 202340,8041,2940,5741,0141,012.553.100
26 gen 202341,0541,2439,9440,9140,913.843.600
25 gen 202339,7040,2939,3440,2840,282.683.800
24 gen 202339,4840,4339,4840,2840,282.918.500
23 gen 202339,2440,0839,2439,9039,903.815.400
20 gen 202338,4739,1438,2039,0539,053.100.800
19 gen 202337,7738,4437,4838,1638,163.930.800
18 gen 202339,4039,5438,2738,2838,283.089.100
17 gen 202339,1239,7138,9338,9738,973.200.300
13 gen 202338,5439,6138,5239,5439,542.496.600
12 gen 202338,8139,2138,4038,9338,933.680.400
11 gen 202338,8739,3338,4138,5838,583.614.700
10 gen 202337,6738,8637,5838,8538,854.313.200
09 gen 202337,5838,2437,5237,6437,645.376.600
06 gen 202335,4937,3535,2837,2037,206.591.300
05 gen 202335,0935,7134,9935,1535,153.461.400
04 gen 202333,8035,5433,7535,5435,544.450.900
03 gen 202333,9334,4233,2333,2833,283.642.700
30 dic 202232,7433,5332,6233,5333,532.852.200
29 dic 202232,7233,6432,5533,2633,263.780.900
28 dic 202233,7333,9032,4332,4332,434.150.700
27 dic 202234,0034,5033,8133,8733,873.030.300
23 dic 202233,5933,9333,3233,8233,822.041.700
22 dic 202234,2234,3433,1933,7533,753.376.100
21 dic 202234,5834,9834,4734,5734,572.949.200
20 dic 202234,0334,7133,8534,3734,373.431.700
19 dic 202235,6935,6934,1634,2234,224.257.900
16 dic 202235,7436,2035,3835,6635,665.470.700
15 dic 202236,3936,6135,4736,2236,224.845.800
14 dic 202237,0737,6936,4136,9336,936.700.400
13 dic 202238,0438,2336,7437,4637,465.562.100
12 dic 202236,2236,9135,7236,9036,903.260.900
09 dic 202236,8536,9136,2536,3536,353.853.400
08 dic 202236,9937,4336,7437,0137,013.966.100
08 dic 20220.003 Dividendo
07 dic 202236,8937,2736,2836,3836,384.127.300
06 dic 202238,1438,2536,7737,3237,324.089.200
05 dic 202238,0738,6437,5237,8037,805.588.900
02 dic 202236,5537,3736,5537,0837,084.660.800
01 dic 202236,8137,3936,7137,2737,275.323.900
30 nov 202236,0336,8735,7636,8636,867.151.900
29 nov 202235,3135,9935,0535,8635,863.654.200
28 nov 202235,5335,9734,7234,9234,924.976.500
25 nov 202235,8135,9235,4635,7335,731.779.300
23 nov 202235,4835,9635,0035,8835,882.895.700
22 nov 202235,7335,7335,0135,4735,475.383.400
21 nov 202236,3136,3635,4135,7635,763.318.000
18 nov 202237,7437,9936,2136,7436,742.586.600
17 nov 202236,2637,2435,9737,0437,042.839.600
16 nov 202237,3137,5036,5937,0237,023.314.900
15 nov 202238,0039,1637,4037,4937,496.491.300
14 nov 202236,2037,7935,8236,9536,956.372.400
11 nov 202235,9837,0735,6636,6336,635.019.000
10 nov 202235,2336,0935,0035,3135,315.206.600
09 nov 202233,8234,6133,5233,5633,565.567.100
08 nov 202234,4234,6933,8534,4934,495.694.200
07 nov 202234,0034,3332,9234,1934,196.168.600
04 nov 202232,3133,8432,2233,8433,848.346.400
03 nov 202233,0533,3031,4031,4131,4114.339.200
02 nov 202235,8636,9734,9435,1135,117.759.500
01 nov 202236,5236,6535,6135,9435,945.411.700
31 ott 202236,2236,5935,4935,5735,576.394.500
28 ott 202234,5335,9834,4535,9635,965.112.400
27 ott 202234,7535,3934,4134,5034,503.780.900
26 ott 202234,2435,1334,1534,3334,333.168.100
25 ott 202234,0234,9833,8334,1934,195.381.700
24 ott 202233,3934,1733,0233,9733,974.887.600
21 ott 202232,5133,9932,3133,9233,926.252.600
20 ott 202232,5533,3832,2632,4632,466.287.700
19 ott 202232,0332,7331,8432,4632,464.831.400
18 ott 202233,1433,9132,4232,5732,575.297.200
17 ott 202231,3532,3831,2732,2532,254.732.900
14 ott 202231,2531,7930,5030,6430,645.342.400
13 ott 202230,1331,5829,5730,7230,726.118.500
12 ott 202230,5331,1529,8630,8930,893.835.500
11 ott 202231,3931,6029,8930,5630,565.781.800
10 ott 202232,6332,7530,9131,4231,425.661.000
07 ott 202232,8333,1432,3432,6832,684.440.200
06 ott 202233,3734,1733,1933,3233,324.632.100
05 ott 202232,2333,7232,1033,5833,585.017.900
04 ott 202231,3532,9231,2732,8832,886.101.200
03 ott 202229,9830,9629,2030,6130,614.534.200
30 set 202229,4330,4729,3829,7229,725.431.500
29 set 202229,9730,1729,2229,9929,994.865.700
28 set 202230,0030,8329,9230,6230,624.875.900
27 set 202230,6431,2229,8029,9829,988.721.400
26 set 202230,5631,5629,9529,9929,998.423.100
23 set 202230,0030,1729,4530,0530,058.266.600
22 set 202232,8532,9030,4030,6130,616.009.600
21 set 202234,5434,6932,7632,7832,786.233.500
20 set 202234,4534,8934,1334,5734,575.708.700
19 set 202232,8434,4532,7834,3634,364.712.200
16 set 202233,7733,9232,9233,3633,3612.743.900
15 set 202233,9535,1733,8834,4334,435.200.300
14 set 202233,8434,0732,2434,0234,028.569.800
13 set 202234,5835,4333,7333,8733,876.970.700
12 set 202235,4336,0935,2436,0536,055.047.000
09 set 202234,4135,1934,2835,0635,063.954.000
08 set 202233,0334,0832,7234,0634,064.667.600
*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...