Italia markets open in 5 hours 12 minutes

MGM Resorts International (MGM)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
41,75-0,83 (-1,95%)
Alla chiusura: 04:00PM EST
41,71 -0,04 (-0,11%)
Dopo ore: 07:57PM EST
Periodo di tempo:
26 feb 2023 - 26 feb 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 feb 202442,4942,8641,6241,7541,753.376.300
23 feb 202442,3543,2042,3442,5842,583.432.200
22 feb 202442,8842,9742,3642,4342,433.277.700
21 feb 202442,2042,6541,9542,3042,303.681.700
20 feb 202442,3242,6141,7442,3642,364.321.500
16 feb 202442,6142,9141,9842,5442,546.156.400
15 feb 202442,9343,4542,5143,1043,105.746.100
14 feb 202444,1044,4541,6842,8042,8016.791.700
13 feb 202445,6145,9645,0445,6645,666.891.100
12 feb 202446,9647,5346,6347,0247,023.913.700
09 feb 202446,6746,8646,2146,7446,743.889.200
08 feb 202445,5046,5045,2746,4346,435.538.300
07 feb 202444,8044,9844,3444,7244,723.918.100
06 feb 202444,8845,3944,5444,6944,694.168.300
05 feb 202444,4744,8043,9344,5144,513.149.700
02 feb 202444,3245,2343,5044,8844,884.084.200
01 feb 202443,9844,7343,6244,7144,715.235.400
31 gen 202443,6144,5343,1643,3743,374.527.700
30 gen 202443,7143,9043,4543,6643,662.726.700
29 gen 202443,6243,9443,2443,8543,852.912.500
26 gen 202443,8343,9443,4543,6543,653.475.700
25 gen 202443,5644,1043,3143,6243,624.086.900
24 gen 202443,6143,6642,7742,8642,863.855.400
23 gen 202443,0243,3442,4643,0543,053.365.700
22 gen 202443,2143,5442,4542,5642,564.245.500
19 gen 202443,0543,2642,2643,0043,005.465.300
18 gen 202442,1542,9041,8642,8642,864.547.500
17 gen 202441,6141,9441,2741,6341,635.221.000
16 gen 202442,0042,5041,7442,2742,275.546.200
12 gen 202443,2543,6242,3042,3742,374.404.500
11 gen 202443,3743,7542,4843,4143,414.263.100
10 gen 202444,4644,8443,3843,4943,495.589.200
09 gen 202445,1845,3344,2644,6144,614.902.600
08 gen 202444,7445,9144,7245,9145,913.604.300
05 gen 202444,0745,3644,0744,8344,833.204.200
04 gen 202444,0644,5143,8144,3544,353.454.000
03 gen 202444,7744,8343,4944,2544,254.054.800
02 gen 202444,2945,9144,1645,4845,484.204.600
29 dic 202344,9545,2344,5844,6844,682.634.000
28 dic 202344,7445,5844,7345,0545,052.293.000
27 dic 202344,5644,9944,2844,7944,792.742.700
26 dic 202344,3644,8244,3544,6644,662.292.700
22 dic 202344,4744,8244,2444,3844,383.022.300
21 dic 202344,2444,6743,8744,4944,493.946.000
20 dic 202344,7645,0843,4443,4943,494.338.000
19 dic 202343,7745,3143,6845,0245,024.995.700
18 dic 202343,1843,9543,1543,5443,544.249.800
15 dic 202344,3144,6043,0643,1043,1010.521.600
14 dic 202344,0045,5843,9944,6644,666.447.300
13 dic 202343,3743,9042,3743,7543,755.467.500
12 dic 202343,4843,6543,0943,3743,374.050.300
11 dic 202341,3043,6241,3043,5443,547.063.300
08 dic 202339,9141,4539,7641,4241,425.918.400
07 dic 202339,4740,1239,4639,8139,813.356.400
06 dic 202339,6740,3839,3139,3739,373.951.200
05 dic 202340,0240,1239,0939,1339,135.098.400
04 dic 202340,5041,4040,1940,3540,354.937.000
01 dic 202339,3240,8839,2640,8440,845.347.400
30 nov 202339,5939,6339,1639,4439,444.902.100
29 nov 202340,1440,6339,3439,4339,434.103.400
28 nov 202339,9240,0939,6939,7339,734.320.400
27 nov 202339,9740,1739,8040,0540,052.996.900
24 nov 202339,9640,3639,8440,2240,221.362.300
22 nov 202340,2640,7339,8540,3540,353.238.600
21 nov 202339,8039,9639,5339,8639,863.479.800
20 nov 202339,9140,4839,8340,3140,314.094.100
17 nov 202340,6140,7539,5839,8039,805.699.600
16 nov 202340,4340,8740,0040,2140,215.125.400
15 nov 202340,2641,3140,1940,6340,634.569.600
14 nov 202338,8640,6438,8240,2640,265.978.000
13 nov 202338,3038,5637,8337,9437,944.472.500
10 nov 202337,6938,8037,1538,7438,744.703.400
09 nov 202340,1040,6837,7138,2138,217.944.600
08 nov 202338,6339,2038,4238,6538,657.476.700
07 nov 202338,0838,3437,8538,2738,273.678.700
06 nov 202338,2338,4837,9438,2838,284.900.000
03 nov 202336,9538,5536,9538,1638,166.746.200
02 nov 202335,6136,9435,6136,2536,256.822.200
01 nov 202335,0535,3734,3934,9734,974.337.100
31 ott 202334,8035,1334,4334,9234,924.266.300
30 ott 202334,7134,9434,1834,8334,833.628.100
27 ott 202335,1535,1534,1234,2334,234.021.500
26 ott 202334,8035,4834,3934,8434,844.056.300
25 ott 202335,8135,9734,5934,6334,635.879.100
24 ott 202336,9337,1636,3936,6636,664.213.500
23 ott 202335,4137,1035,1136,6436,647.034.300
20 ott 202335,7836,0035,1535,2535,255.182.200
19 ott 202335,9336,8035,7635,9935,995.092.100
18 ott 202336,5236,6235,5135,6335,635.624.200
17 ott 202336,4937,2136,3936,8436,842.962.600
16 ott 202336,7537,0836,1936,9536,953.135.200
13 ott 202337,1237,2936,2236,4436,443.500.500
12 ott 202338,2538,2536,7137,1637,164.514.300
11 ott 202337,4438,2137,3338,0138,015.182.800
10 ott 202337,3937,9537,1737,3937,395.590.300
09 ott 202336,1937,3635,5537,1837,184.969.800
06 ott 202335,8137,0635,0236,4836,488.245.300
05 ott 202335,1035,3534,4934,7934,793.947.600
04 ott 202335,9836,2134,7135,1635,165.942.400
03 ott 202336,3636,7435,4435,7235,725.326.900
*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...