Italia markets closed

The Middleby Corporation (MIDD)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
137,98-1,18 (-0,85%)
Alla chiusura: 04:00PM EST
137,98 0,00 (0,00%)
Dopo ore: 04:00PM EST
Periodo di tempo:
09 dic 2021 - 09 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
09 dic 2022138,07140,37137,29137,98137,98393.317
08 dic 2022139,63139,97137,33139,16139,16344.700
07 dic 2022137,43138,78136,41138,20138,20498.200
06 dic 2022140,03140,77135,29137,42137,42387.000
05 dic 2022142,44142,44139,70140,38140,38637.700
02 dic 2022143,05145,00142,91143,94143,94404.000
01 dic 2022145,52147,90144,04145,25145,25643.000
30 nov 2022140,11144,23138,29144,19144,19724.400
29 nov 2022140,00141,81139,12140,62140,62569.600
28 nov 2022142,52143,39139,99140,28140,28493.300
25 nov 2022141,30143,33140,84143,07143,07128.200
23 nov 2022139,68143,06139,68142,06142,06231.700
22 nov 2022139,55141,46137,34140,05140,05654.600
21 nov 2022137,65140,11137,38139,13139,13281.600
18 nov 2022140,49141,59137,21138,92138,92328.800
17 nov 2022138,04139,23136,53138,48138,48702.000
16 nov 2022138,42140,87138,17139,84139,84338.200
15 nov 2022139,24144,18139,07140,04140,04703.000
14 nov 2022139,53140,93136,87137,15137,152.398.900
11 nov 2022138,14144,97136,71141,39141,391.562.500
10 nov 2022128,01138,05128,01137,22137,221.265.200
09 nov 2022134,00134,00124,56125,53125,531.231.300
08 nov 2022137,01140,64134,10138,22138,22666.300
07 nov 2022132,13136,56131,41136,34136,34517.200
04 nov 2022133,34135,35129,17131,34131,34462.800
03 nov 2022134,07134,84129,84130,00130,00711.800
02 nov 2022140,80141,73135,54135,79135,79389.400
01 nov 2022141,56141,68138,73141,39141,39284.100
31 ott 2022140,54142,26139,50139,86139,86367.100
28 ott 2022137,92140,33135,42140,28140,28644.800
27 ott 2022140,00142,20136,39136,92136,92758.600
26 ott 2022137,87139,51137,07138,28138,28391.600
25 ott 2022131,53136,87131,53136,87136,87475.800
24 ott 2022128,99131,75128,00131,37131,37350.400
21 ott 2022124,15128,55122,92128,40128,40314.400
20 ott 2022130,16130,60124,03124,11124,11362.000
19 ott 2022133,68133,68129,65129,99129,99316.700
18 ott 2022133,84135,48133,10134,79134,79442.800
17 ott 2022129,00131,41128,72130,34130,34738.900
14 ott 2022133,85133,85124,74126,20126,20763.300
13 ott 2022130,94135,41129,35133,84133,84506.100
12 ott 2022135,15135,41133,35133,65133,65190.900
11 ott 2022134,13137,14133,86134,75134,75283.100
10 ott 2022134,41135,45133,21134,91134,91222.100
07 ott 2022136,11136,11133,01134,72134,72282.000
06 ott 2022137,86138,60135,53137,11137,11279.100
05 ott 2022136,34137,93133,76137,93137,93662.300
04 ott 2022133,60137,93133,17137,91137,91549.100
03 ott 2022129,16131,76127,21130,63130,63794.400
30 set 2022130,15132,44126,99128,17128,17487.800
29 set 2022127,65130,78125,64130,25130,25692.700
28 set 2022124,96130,05124,51129,45129,45372.500
27 set 2022124,68126,41122,33123,99123,99413.500
26 set 2022126,20127,84123,54123,88123,88595.200
23 set 2022126,46128,22124,58126,85126,85447.100
22 set 2022132,28133,18127,40128,16128,16387.100
21 set 2022134,89138,46133,02133,21133,21350.100
20 set 2022136,52137,33133,05134,34134,34464.600
19 set 2022133,46137,31132,84137,16137,16850.500
16 set 2022139,55140,84132,91134,24134,241.127.500
15 set 2022144,84146,74141,54142,50142,50419.200
14 set 2022145,89146,48143,98145,86145,86428.200
13 set 2022148,31149,44145,87146,15146,15603.200
12 set 2022151,66154,27151,64152,79152,79366.800
09 set 2022147,24151,35146,07150,81150,81341.600
08 set 2022144,56146,73142,56146,46146,46222.200
07 set 2022141,54145,79141,31145,43145,43237.300
06 set 2022142,33142,69139,26141,55141,55290.600
02 set 2022145,72146,70141,92142,34142,34262.200
01 set 2022143,07144,40141,44144,19144,19268.000
31 ago 2022145,70146,32143,55143,82143,82208.500
30 ago 2022148,45149,23144,99145,47145,47295.100
29 ago 2022146,16148,60144,35148,03148,03405.500
26 ago 2022154,54154,54147,93147,95147,95491.000
25 ago 2022151,60153,33151,12152,76152,76209.900
24 ago 2022149,09150,97147,89150,56150,56185.800
23 ago 2022151,43152,63148,87149,55149,55245.100
22 ago 2022151,18151,91149,45150,91150,91313.600
19 ago 2022157,41157,56152,48154,16154,16291.500
18 ago 2022157,58158,95156,52158,85158,85239.800
17 ago 2022158,09159,09156,43157,38157,38695.400
16 ago 2022156,72161,52155,65160,30160,30625.000
15 ago 2022156,75157,98155,37156,94156,94479.100
12 ago 2022151,80157,07150,91156,98156,98432.800
11 ago 2022151,99153,97151,10151,76151,76243.400
10 ago 2022148,53151,90147,32150,80150,80424.500
09 ago 2022147,16147,49144,92145,72145,72273.900
08 ago 2022147,20149,15147,00148,10148,10414.300
05 ago 2022145,00146,79143,20146,73146,73375.900
04 ago 2022159,27159,27144,11146,36146,36620.300
03 ago 2022145,44147,81143,94147,53147,53782.600
02 ago 2022141,04145,29140,01144,19144,19694.200
01 ago 2022142,87145,33141,56142,08142,08535.400
29 lug 2022142,93145,33142,16144,69144,69547.500
28 lug 2022141,70143,31140,29142,27142,27415.000
27 lug 2022137,28141,66136,11141,14141,14323.300
26 lug 2022134,23135,75132,41135,55135,55294.400
25 lug 2022136,58136,58134,75135,67135,67651.900
22 lug 2022137,46138,37134,85136,58136,58266.700
21 lug 2022136,38137,62135,02137,46137,46203.400
*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...