Italia markets closed

MGM Resorts International (MGM)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
37,82-0,95 (-2,45%)
Al 02:10PM EDT. Mercato aperto.
Periodo di tempo:
21 set 2022 - 21 set 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 set 202338,2538,7237,6637,8237,822.439.766
20 set 202339,1939,6238,6538,7738,774.905.100
19 set 202340,0440,1738,4339,2039,208.780.800
18 set 202340,9541,1640,2040,2940,295.312.200
15 set 202341,4241,6540,9241,0841,0811.004.200
14 set 202341,9141,9941,1741,5841,585.679.300
13 set 202341,7442,1041,2641,4741,475.419.600
12 set 202342,3942,8541,8441,9941,995.184.100
11 set 202344,2144,4742,6742,7042,705.221.300
08 set 202343,6144,1543,5843,7443,742.821.800
07 set 202343,1243,5042,8343,4043,404.038.700
06 set 202342,8543,5542,8243,4743,473.163.200
05 set 202343,8943,9242,5543,2243,223.893.600
01 set 202344,5044,7944,1644,3544,353.144.600
31 ago 202344,1344,3043,8543,9843,983.182.000
30 ago 202343,4344,2843,4344,0344,033.665.000
29 ago 202343,0443,6542,8243,5843,583.310.500
28 ago 202342,5543,2442,4443,1343,133.697.400
25 ago 202342,4942,7241,8942,1742,174.639.800
24 ago 202342,9243,2642,3842,4042,405.143.500
23 ago 202342,6043,3942,2043,0943,095.655.700
22 ago 202342,6743,0542,4942,6442,646.141.600
21 ago 202342,7642,9442,0642,2942,294.966.600
18 ago 202342,0243,4441,9842,5442,545.688.500
17 ago 202343,9544,1042,5142,5542,554.312.600
16 ago 202343,9644,4443,5743,7343,733.834.200
15 ago 202345,4145,4943,9944,1844,184.752.100
14 ago 202345,4245,6845,2545,6645,664.374.300
11 ago 202345,9946,1145,1945,8345,834.772.100
10 ago 202346,2947,2446,2146,4846,484.891.900
09 ago 202345,7446,2745,4245,7545,755.541.400
08 ago 202345,0046,4144,8645,9945,995.002.800
07 ago 202345,0045,7845,0045,7045,704.884.200
04 ago 202346,4346,6944,7244,9944,996.864.200
03 ago 202347,9048,3644,6845,7645,7613.565.500
02 ago 202349,2349,6348,8449,2649,265.049.100
01 ago 202350,2950,7649,7050,0350,033.577.200
31 lug 202351,0951,3550,4450,7750,772.676.400
28 lug 202350,6451,2150,3950,9050,902.913.800
27 lug 202350,8050,9650,0150,0950,094.206.400
26 lug 202350,1051,0349,7950,1750,173.878.000
25 lug 202348,8249,8448,8149,7149,713.359.700
24 lug 202349,5349,5748,7849,0049,004.808.000
21 lug 202350,0050,2549,5249,6249,624.086.500
20 lug 202349,3949,9048,8849,7549,753.183.100
19 lug 202349,8950,1149,3549,9349,933.623.400
18 lug 202348,0749,9548,0749,8949,894.088.500
17 lug 202348,2648,3947,6248,1948,193.946.700
14 lug 202349,0049,0048,0548,2648,264.843.200
13 lug 202347,8049,6547,5048,9948,998.014.200
12 lug 202347,1547,3246,5647,0647,065.002.300
11 lug 202345,5046,8945,4746,6246,626.122.400
10 lug 202343,1645,5143,1645,5045,505.868.300
07 lug 202342,1843,4142,1643,0943,094.397.100
06 lug 202341,9242,1741,2942,0942,093.709.000
05 lug 202343,4843,4942,3842,4942,494.201.500
03 lug 202343,8544,2643,7943,8043,801.573.900
30 giu 202343,3244,2843,0343,9243,924.729.400
29 giu 202342,6043,1942,4643,0143,012.288.800
28 giu 202342,2842,6942,2042,3642,362.667.100
27 giu 202342,0742,6441,6642,4442,442.080.000
26 giu 202341,1642,0941,1341,7541,752.294.300
23 giu 202341,7441,7741,1041,3841,385.175.300
22 giu 202342,7343,1342,2842,5042,503.081.100
21 giu 202342,9943,3942,6342,9342,933.070.500
20 giu 202342,4743,2142,2443,0643,063.739.600
16 giu 202343,6843,7542,4342,6442,647.929.700
15 giu 202343,7543,9843,4943,7243,723.465.700
14 giu 202344,2244,5043,3443,8443,844.226.100
13 giu 202343,3344,2643,2244,2344,236.794.000
12 giu 202341,6542,8141,4142,8042,804.918.700
09 giu 202341,8741,9240,9941,3341,333.465.400
08 giu 202340,9841,6840,8841,5741,574.201.200
07 giu 202341,3741,8241,1141,5341,533.184.600
06 giu 202340,6241,6340,5541,3141,314.924.700
05 giu 202340,5040,9040,0440,7640,763.705.500
02 giu 202339,6041,0939,5940,7140,715.374.400
01 giu 202339,2039,4938,6839,1239,125.733.400
31 mag 202339,6039,6839,0239,2939,296.218.400
30 mag 202340,5740,8239,4739,6439,644.904.000
26 mag 202340,1740,7340,1340,3940,393.917.500
25 mag 202340,1040,7239,8039,9639,964.175.200
24 mag 202339,7740,3639,2739,8339,835.096.900
23 mag 202341,9641,9939,9640,1740,176.096.000
22 mag 202342,5342,8742,2442,3342,332.817.700
19 mag 202342,8843,0041,9942,4842,482.971.200
18 mag 202342,1143,1942,0342,9442,943.588.900
17 mag 202341,4542,7641,4542,1942,194.090.700
16 mag 202342,4742,7141,0941,1541,154.322.000
15 mag 202342,1042,7141,9742,6942,694.044.200
12 mag 202342,5042,7341,9341,9741,975.278.400
11 mag 202342,7243,0742,2842,5242,523.837.400
10 mag 202343,8543,9041,9542,8842,885.181.600
09 mag 202343,3443,7442,6243,3943,394.119.100
08 mag 202343,3243,5442,9543,4443,443.913.300
05 mag 202343,2843,5242,9343,1443,145.286.000
04 mag 202343,5343,8542,7042,8142,816.085.800
03 mag 202346,0846,0843,6843,7443,746.187.500
02 mag 202345,8246,0044,2445,9545,957.857.200
01 mag 202345,3946,3745,2546,0446,047.933.500
*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...