Italia markets closed

The Middleby Corporation (MIDD)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
126,28-0,15 (-0,12%)
Al 01:26PM EST. Mercato aperto.
Periodo di tempo:
30 nov 2022 - 30 nov 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 nov 2023126,90127,11125,17126,28126,2882.037
29 nov 2023125,47126,90125,07126,43126,43384.200
28 nov 2023124,78125,84123,74124,43124,43272.200
27 nov 2023124,07125,74123,75124,96124,96263.000
24 nov 2023123,43125,52123,40125,24125,24129.500
22 nov 2023123,91124,76122,86123,82123,82177.600
21 nov 2023124,71124,81123,15123,47123,47225.900
20 nov 2023124,51126,68123,21125,43125,43893.600
17 nov 2023124,28124,85122,44124,78124,78505.300
16 nov 2023124,44125,26122,48122,98122,98503.500
15 nov 2023124,34126,48123,89124,53124,53839.000
14 nov 2023121,80124,75118,33124,14124,14575.800
13 nov 2023119,23120,07118,32118,80118,80444.100
10 nov 2023119,31120,73118,28120,21120,21491.900
09 nov 2023116,29119,01115,41118,66118,66669.200
08 nov 2023119,65119,65113,77115,48115,481.115.900
07 nov 2023115,06115,83113,93114,46114,46606.200
06 nov 2023117,04117,04114,79116,28116,28483.500
03 nov 2023115,50118,72115,27117,41117,41621.000
02 nov 2023113,33114,67111,75113,89113,89684.200
01 nov 2023112,24113,10109,59111,05111,05727.000
31 ott 2023113,15114,24112,51112,87112,87347.200
30 ott 2023113,27114,56110,96112,85112,85356.500
27 ott 2023116,07116,07111,88112,10112,10459.900
26 ott 2023113,90116,31112,71115,61115,61471.500
25 ott 2023114,81115,28112,90113,35113,35478.300
24 ott 2023115,31115,88113,72115,75115,75626.000
23 ott 2023115,54116,60114,27114,46114,46344.500
20 ott 2023118,44119,08115,51115,69115,69564.100
19 ott 2023121,16122,21118,20118,45118,45662.400
18 ott 2023123,89123,89120,92121,37121,37486.700
17 ott 2023122,00125,74122,00125,54125,54462.800
16 ott 2023121,42122,93120,80122,72122,72396.800
13 ott 2023120,47121,12119,35119,77119,77426.700
12 ott 2023124,99124,99120,30120,47120,47456.300
11 ott 2023128,39128,39124,85125,60125,60347.700
10 ott 2023124,74128,13124,50127,79127,79399.100
09 ott 2023123,19124,37121,84123,91123,91213.500
06 ott 2023123,20125,48122,74124,47124,47337.300
05 ott 2023125,27125,95123,45123,89123,89315.500
04 ott 2023123,66125,53123,34125,14125,14302.500
03 ott 2023125,26125,73123,46123,65123,65414.400
02 ott 2023128,06128,46126,18126,42126,42393.100
29 set 2023129,59129,76127,19128,00128,00460.800
28 set 2023127,50129,24126,27128,22128,22480.800
27 set 2023128,98129,00126,69127,67127,67329.300
26 set 2023129,60130,33127,66127,68127,68261.700
25 set 2023129,80131,15129,44130,74130,74228.500
22 set 2023131,80132,18129,95129,98129,98348.900
21 set 2023133,53133,63131,73131,92131,92499.300
20 set 2023137,08138,12134,49134,72134,72217.900
19 set 2023136,87137,60135,08135,93135,93283.800
18 set 2023138,00138,45137,01137,27137,27368.400
15 set 2023139,02139,04137,28138,12138,12654.600
14 set 2023138,04139,07136,54138,83138,83552.900
13 set 2023136,99137,68135,30136,27136,27580.700
12 set 2023137,03138,18136,40137,00137,00378.800
11 set 2023139,11139,11137,04138,00138,00251.500
08 set 2023139,06139,06137,62138,35138,35421.200
07 set 2023139,93140,19137,59139,47139,47731.700
06 set 2023140,69142,19140,12141,25141,25376.900
05 set 2023145,55145,55140,48140,62140,62449.000
01 set 2023146,32147,34145,47146,52146,52231.200
31 ago 2023145,98146,70144,93145,59145,59303.600
30 ago 2023145,65147,32145,48145,94145,94257.000
29 ago 2023143,26145,82142,66145,79145,79284.000
28 ago 2023142,71144,01142,68143,46143,46236.700
25 ago 2023142,23142,98140,19141,89141,89245.000
24 ago 2023142,61144,37141,44141,48141,48258.500
23 ago 2023139,39144,18138,83143,46143,46450.700
22 ago 2023142,14142,37138,28139,60139,60349.400
21 ago 2023141,77142,89139,07141,48141,48335.000
18 ago 2023141,65144,68141,12141,95141,95467.400
17 ago 2023145,80146,19142,61142,66142,66431.900
16 ago 2023146,59147,21144,63145,16145,16389.000
15 ago 2023149,37150,29146,80146,88146,88422.200
14 ago 2023147,75150,41147,40150,25150,25594.900
11 ago 2023148,66150,78148,11148,61148,61395.700
10 ago 2023148,35150,55147,74148,72148,72549.500
09 ago 2023147,38148,34146,09147,28147,28385.100
08 ago 2023144,70147,75143,61146,92146,92686.300
07 ago 2023143,69147,61143,50146,40146,40692.900
04 ago 2023142,00145,66141,11142,55142,55701.500
03 ago 2023138,17143,00136,71141,98141,981.063.000
02 ago 2023146,89147,20143,89143,94143,94611.600
01 ago 2023150,71151,40147,96148,79148,79580.000
31 lug 2023151,87152,99150,68151,85151,85453.200
28 lug 2023150,76152,12149,25151,62151,62531.000
27 lug 2023147,72151,92147,34150,00150,00750.800
26 lug 2023145,89147,27144,64146,81146,81435.100
25 lug 2023145,01146,81143,63145,93145,93420.600
24 lug 2023144,21145,85143,52145,01145,01530.600
21 lug 2023142,42145,80141,06144,08144,08571.500
20 lug 2023143,24143,26140,31141,93141,93435.700
19 lug 2023141,17143,38140,68142,18142,18500.300
18 lug 2023140,73143,49140,39141,56141,56521.000
17 lug 2023142,88143,25140,95141,72141,72605.900
14 lug 2023147,33147,68142,70143,95143,95418.400
13 lug 2023148,13148,66146,67147,89147,89316.900
12 lug 2023147,78148,62146,13147,62147,62559.300
*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...