MGM - MGM Resorts International

NYSE - NYSE Prezzo differito. Valuta in USD.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 mag 202340,1740,7340,1340,3940,393.915.000
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
28 apr 202343,0245,0642,9744,9244,924.888.600
27 apr 202342,7043,5442,5143,3943,394.195.400
26 apr 202343,5944,0342,2342,3742,374.354.200
25 apr 202344,5644,6043,3843,4443,444.633.000
24 apr 202344,8445,1644,4144,7544,752.683.700
21 apr 202344,7245,0944,4644,8844,882.624.600
20 apr 202345,4145,7744,4244,6044,605.283.100
19 apr 202344,2845,0144,1944,6444,643.102.800
18 apr 202344,4444,9244,2344,5944,594.493.800
17 apr 202343,7944,2743,6043,8843,882.609.000
14 apr 202343,6044,0843,0943,5543,554.923.700
13 apr 202343,5643,9543,2943,6043,603.473.800
12 apr 202344,3044,6642,8042,9842,984.193.000
11 apr 202343,3143,7842,9843,3643,363.368.500
10 apr 202342,7443,5542,7443,1843,184.817.500
06 apr 202343,3243,4342,5842,9842,983.726.900
05 apr 202343,7843,9442,8543,1843,183.221.300
04 apr 202344,5444,6343,0344,0344,033.211.300
03 apr 202344,3944,9944,1144,2544,253.754.500
31 mar 202344,0944,6444,0044,4244,423.749.000
30 mar 202343,7043,9243,1343,3343,333.437.000
29 mar 202342,2643,2242,2643,0843,083.551.700
28 mar 202342,0842,2041,6241,8141,812.582.400
27 mar 202341,6341,9240,8741,7341,733.141.500
24 mar 202340,7141,2839,8541,1141,114.209.100
23 mar 202341,9142,5040,6341,2341,233.999.300
22 mar 202342,6342,8541,5841,5941,593.221.100
21 mar 202342,4843,1742,4742,6842,683.442.500
20 mar 202341,5942,3941,4141,7941,793.621.200
17 mar 202341,5341,9440,7641,2541,257.077.700
16 mar 202340,4742,5240,4441,9541,956.117.300
15 mar 202341,0641,4139,9841,0441,046.511.200
14 mar 202342,5043,0341,9242,3342,333.543.500
13 mar 202341,8442,4040,9441,7441,746.417.800
10 mar 202343,0143,5641,7842,6842,685.725.400
09 mar 202345,1745,3043,1143,1843,185.926.900
08 mar 202344,9145,1944,5445,1845,184.465.700
07 mar 202345,3945,6144,6844,8244,822.926.600
06 mar 202345,9946,2445,2745,2945,295.225.600
03 mar 202345,6046,1045,1645,9145,914.914.000
02 mar 202344,1945,5944,0145,2745,275.705.200
01 mar 202343,0044,6543,0044,3844,386.025.600
28 feb 202342,7543,5442,7143,0143,014.665.000
27 feb 202343,1543,2542,7042,8442,843.261.700
24 feb 202342,5443,1242,1842,6042,603.505.400
23 feb 202343,5444,1942,9043,1543,153.284.800
22 feb 202343,1143,6142,8243,2743,272.585.100
21 feb 202342,8643,6642,7942,9842,983.808.200
17 feb 202343,9444,1043,1443,5643,563.638.300
16 feb 202343,7144,9643,5244,2044,203.860.900
15 feb 202343,9744,3343,7644,1844,183.717.400
14 feb 202343,8944,3243,6244,1444,145.923.600
13 feb 202343,8044,3843,7444,1244,124.679.500
10 feb 202343,8444,4343,5043,8343,836.243.100
09 feb 202344,3945,6443,9444,1044,1011.926.200
08 feb 202341,6842,0541,1241,4341,433.858.300
07 feb 202341,1542,1641,0741,9941,993.450.400
06 feb 202341,1641,5740,9141,2441,242.602.500
03 feb 202340,9142,2140,8141,7141,713.258.800
02 feb 202342,2542,3341,0041,3941,394.270.600
01 feb 202341,5042,0740,6941,9141,913.614.100
31 gen 202339,8841,4339,7741,4141,414.323.300
30 gen 202340,2540,7139,8139,8639,864.935.300
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 202338,4739,1438,2039,0539,053.101.200
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 202338,5439,6138,5239,5439,542.499.800
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 202335,4937,3535,2837,2037,206.592.500
05 gen 202335,0935,7134,9935,1535,153.461.400
04 gen 202333,8035,5433,7535,5435,544.450.900
*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...