MIDD - The Middleby Corporation

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 mag 2023135,01135,96133,07135,36135,36236.800
25 mag 2023134,66135,77133,05134,47134,47342.000
24 mag 2023137,08137,71133,70135,08135,08388.600
23 mag 2023140,67141,70137,54138,04138,04324.800
22 mag 2023141,21142,41139,75141,67141,67255.800
19 mag 2023143,80143,80139,86140,70140,70379.100
18 mag 2023141,04142,57139,18142,23142,23294.200
17 mag 2023138,27141,11137,66140,96140,96740.500
16 mag 2023140,76141,08137,16137,27137,27618.900
15 mag 2023141,00143,13140,09141,28141,28344.800
12 mag 2023142,49143,08137,77140,03140,03706.900
11 mag 2023144,15145,59140,00141,47141,47679.000
10 mag 2023153,19155,80140,13143,65143,651.595.600
09 mag 2023145,04146,37144,70145,73145,73521.500
08 mag 2023146,73147,28144,87145,76145,76291.200
05 mag 2023145,65146,71144,67146,09146,09371.100
04 mag 2023144,84146,30142,12142,95142,95407.200
03 mag 2023145,86148,84144,75145,30145,30562.500
02 mag 2023142,36145,44140,70145,14145,14651.100
01 mag 2023140,85144,06140,85142,94142,94506.500
28 apr 2023140,57141,44139,88140,88140,88258.700
27 apr 2023136,30140,26136,30140,00140,001.013.400
26 apr 2023136,44137,46134,58135,30135,30456.500
25 apr 2023139,99140,16136,68136,99136,99759.300
24 apr 2023141,94142,67140,59140,99140,99390.000
21 apr 2023142,00142,57140,60141,83141,83318.900
20 apr 2023142,48144,02141,56142,21142,21421.600
19 apr 2023141,11143,47141,11143,30143,30498.100
18 apr 2023141,03142,34140,82141,65141,65429.700
17 apr 2023139,21140,79139,21140,50140,50258.500
14 apr 2023137,98140,37137,26139,01139,01468.300
13 apr 2023139,05139,14137,36138,62138,62365.500
12 apr 2023140,44140,44138,35138,41138,41222.100
11 apr 2023138,65140,26138,59138,83138,83400.000
10 apr 2023135,56138,21135,19138,16138,16448.300
06 apr 2023137,44137,79136,11136,13136,13324.400
05 apr 2023139,57140,10136,76137,93137,93497.900
04 apr 2023146,89146,89139,99140,64140,64458.800
03 apr 2023146,81147,48144,74146,13146,13395.000
31 mar 2023145,06147,00144,31146,61146,61408.700
30 mar 2023143,75144,55142,70143,55143,55425.000
29 mar 2023140,86142,26140,14141,99141,99380.300
28 mar 2023137,62140,23137,62139,42139,42350.100
27 mar 2023138,32139,76137,13137,85137,85411.200
24 mar 2023134,00136,64133,03136,22136,22470.300
23 mar 2023137,79139,93134,73135,72135,72323.400
22 mar 2023140,53141,59136,93137,00137,00436.400
21 mar 2023138,80142,34138,80140,53140,53657.100
20 mar 2023135,51137,52135,38136,52136,52796.700
17 mar 2023136,35136,89132,64133,82133,821.226.000
16 mar 2023138,10140,83136,57137,96137,96820.200
15 mar 2023139,38140,33136,35138,97138,97855.300
14 mar 2023146,43148,55141,90143,21143,21719.900
13 mar 2023142,27145,18139,72142,09142,09923.900
10 mar 2023150,53150,99143,22144,49144,49790.900
09 mar 2023153,44155,02149,98150,03150,03287.100
08 mar 2023154,30155,59152,42153,42153,42363.600
07 mar 2023155,96157,81154,03154,18154,18400.400
06 mar 2023157,60158,88155,25156,12156,12309.500
03 mar 2023156,72158,62155,41157,69157,69253.700
02 mar 2023153,51156,57152,85155,92155,92249.500
01 mar 2023155,09156,88153,67154,95154,95301.300
28 feb 2023153,30157,00153,30155,49155,49402.800
27 feb 2023154,12155,77153,64154,50154,50448.000
24 feb 2023151,69153,41150,67152,48152,48249.700
23 feb 2023154,62155,54151,90154,09154,09328.900
22 feb 2023155,49156,47153,72153,87153,87519.600
21 feb 2023158,67158,67152,59153,93153,93896.000
17 feb 2023154,52155,99148,00155,09155,09434.800
16 feb 2023155,43157,84154,18155,38155,38428.100
15 feb 2023154,37158,17154,05157,11157,11562.700
14 feb 2023153,52156,61152,28155,80155,80509.100
13 feb 2023152,65154,64151,63154,11154,11309.100
10 feb 2023151,91153,13150,70152,31152,31535.500
09 feb 2023156,85158,48152,76152,85152,85335.200
08 feb 2023157,50157,92155,26156,31156,31245.800
07 feb 2023156,44158,70154,53158,14158,14352.800
06 feb 2023157,58159,66156,02157,84157,84387.600
03 feb 2023158,67161,36158,16160,12160,12586.300
02 feb 2023160,16162,02158,87160,87160,87633.400
01 feb 2023155,03158,50153,63157,87157,87575.000
31 gen 2023151,25155,45151,25155,45155,45443.300
30 gen 2023152,94154,17150,59150,86150,86326.400
27 gen 2023149,62154,36149,00154,36154,36514.400
26 gen 2023151,41152,26148,60150,44150,44373.800
25 gen 2023148,85150,25148,23149,85149,85344.700
24 gen 2023149,67152,67149,04151,26151,26421.400
23 gen 2023147,74150,35147,01149,91149,91462.200
20 gen 2023145,84147,29144,85146,58146,58814.700
19 gen 2023147,00147,62144,98145,28145,28396.600
18 gen 2023149,56150,91147,50148,01148,01568.700
17 gen 2023151,00151,90148,95148,98148,98601.800
13 gen 2023147,74151,42146,85151,00151,00810.900
12 gen 2023146,69148,36144,24147,92147,92709.300
11 gen 2023145,44145,88143,93145,36145,36634.500
10 gen 2023142,66144,76142,06144,11144,11753.400
09 gen 2023143,61144,85140,79143,70143,70792.200
06 gen 2023140,50143,36138,79142,11142,11566.000
05 gen 2023137,02138,30135,10138,18138,18416.300
04 gen 2023135,29138,79135,29137,94137,94559.500
*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...