Italia markets open in 2 hours 36 minutes

MKS Instruments, Inc. (MKSI)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
124,93+2,91 (+2,38%)
Alla chiusura: 04:00PM EDT
127,01 +2,08 (+1,66%)
Dopo ore: 06:56PM EDT
Periodo di tempo:
07 mag 2023 - 07 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 mag 2024123,63125,06122,53124,93124,93528.100
03 mag 2024121,86123,74121,11122,02122,02612.400
02 mag 2024117,64119,19115,13117,98117,98666.800
01 mag 2024117,60121,24114,53115,14115,14615.400
30 apr 2024122,06124,36118,77118,98118,98422.100
29 apr 2024120,37123,19119,79123,12123,12356.300
26 apr 2024117,03121,88116,30120,75120,75480.700
25 apr 2024112,87117,68112,13116,27116,27501.300
24 apr 2024114,21114,79111,21113,78113,78612.400
23 apr 2024110,31114,33109,10112,56112,56617.700
22 apr 2024109,42111,36107,51109,72109,72677.700
19 apr 2024111,68112,40107,19108,17108,17765.200
18 apr 2024114,10116,23111,75112,09112,09705.300
17 apr 2024120,50120,50114,09114,80114,80819.300
16 apr 2024119,54120,98118,23120,48120,48536.200
15 apr 2024124,76124,95119,58120,50120,50902.600
12 apr 2024124,58127,60122,20122,71122,71601.400
11 apr 2024125,85128,27123,79127,35127,35513.800
10 apr 2024125,48127,64123,87124,34124,34477.000
09 apr 2024130,20131,02127,68129,45129,45531.500
08 apr 2024129,63129,76127,55128,44128,44565.700
05 apr 2024128,75130,03127,75128,56128,56528.800
04 apr 2024134,46135,00127,58128,30128,30724.200
03 apr 2024128,17133,83128,17132,64132,64448.100
02 apr 2024130,55130,62128,46130,05130,05715.200
01 apr 2024133,00135,51131,67132,57132,57481.700
28 mar 2024131,46133,10130,75133,00133,00515.600
27 mar 2024128,12132,33126,59131,92131,92718.400
26 mar 2024126,55127,43124,89126,51126,51713.600
25 mar 2024124,91127,07124,91125,62125,62348.200
22 mar 2024126,87127,72125,00126,79126,79338.700
21 mar 2024127,45132,16127,43127,50127,50833.300
20 mar 2024120,29125,45118,97124,57124,57550.100
19 mar 2024118,65121,13117,29120,19120,19560.300
18 mar 2024123,20123,74120,05120,21120,21589.000
15 mar 2024121,13123,51120,61121,21121,211.227.100
14 mar 2024125,20126,00121,27122,59122,59617.700
13 mar 2024127,28128,32123,48124,82124,82647.000
12 mar 2024128,96129,50126,63128,71128,71645.000
11 mar 2024126,55127,75125,52127,49127,49568.100
08 mar 2024133,87134,70127,95128,07128,07720.400
07 mar 2024128,75133,75128,75133,36133,36667.200
06 mar 2024126,10129,72126,10128,47128,47630.200
05 mar 2024125,00125,93122,49124,18124,18555.400
04 mar 2024127,52128,44126,30126,85126,85454.700
01 mar 2024122,89128,06121,17126,53126,53724.000
29 feb 2024120,93123,06120,73122,76122,76656.200
28 feb 2024117,93119,75117,68119,42119,42319.900
27 feb 2024121,39121,63118,83119,45119,45473.800
26 feb 2024121,26122,92120,41120,83120,83568.000
23 feb 2024123,35123,45118,77120,03120,03445.500
23 feb 20240.22 Dividendo
22 feb 2024122,64124,71121,83123,59123,37704.300
21 feb 2024117,49119,22116,59119,16118,95575.800
20 feb 2024122,00123,19118,59119,53119,32653.400
16 feb 2024124,00127,72123,36124,74124,52599.200
15 feb 2024122,89124,99121,42123,85123,63624.900
14 feb 2024119,22122,73118,15122,15121,93823.900
13 feb 2024114,69118,92114,37117,05116,84684.300
12 feb 2024119,53123,00118,58120,37120,16665.200
09 feb 2024115,49120,34114,92119,80119,591.048.500
08 feb 2024109,91115,48107,97114,11113,911.111.600
07 feb 2024109,05109,05105,86108,04107,85980.800
06 feb 2024110,12110,40107,20107,88107,69721.500
05 feb 2024109,17110,42107,49109,59109,39344.100
02 feb 2024107,19109,84106,98109,35109,16339.800
01 feb 2024107,28108,60106,16108,25108,06642.400
31 gen 2024108,44110,26106,28106,45106,26704.000
30 gen 2024111,60112,17110,11110,19109,99457.700
29 gen 2024110,83112,66109,14112,60112,40548.700
26 gen 2024112,44112,56109,27110,13109,93686.000
25 gen 2024115,00115,27112,58113,62113,42649.600
24 gen 2024114,00115,29111,89112,71112,51843.600
23 gen 2024111,27111,66109,33111,52111,32442.700
22 gen 2024108,88110,94108,50110,53110,33477.400
19 gen 2024106,03108,07104,16107,69107,50669.200
18 gen 2024103,58105,49102,75104,70104,51644.600
17 gen 2024100,48101,2398,82101,10100,92752.600
16 gen 2024101,00103,2299,48102,98102,80698.800
12 gen 2024103,75104,19100,81101,31101,13356.700
11 gen 2024103,22104,80101,24103,71103,53830.800
10 gen 2024104,20104,36102,26103,72103,54693.200
09 gen 202499,97103,3899,97103,16102,98701.300
08 gen 202498,41102,1897,92101,68101,50683.000
05 gen 202497,0798,6296,6497,9697,79746.800
04 gen 202495,9598,3195,7197,3597,18677.800
03 gen 202497,4199,3696,8897,7997,62855.600
02 gen 2024100,90101,9098,6899,8099,62908.400
29 dic 2023104,56105,00102,21102,87102,69381.500
28 dic 2023104,56106,13104,00105,03104,84666.300
27 dic 2023104,73105,04103,50104,62104,43501.200
26 dic 2023101,17104,61100,40104,00103,81511.200
22 dic 202399,67101,5098,73100,45100,27513.800
21 dic 202397,1699,4396,4799,0698,88616.200
20 dic 202398,0999,1094,3195,0294,851.389.000
19 dic 202395,9198,8195,3998,4698,28962.700
18 dic 202395,6496,0793,8895,3795,20930.500
15 dic 202393,9896,4391,8296,1395,963.459.800
14 dic 202390,9099,7990,9099,1498,961.780.000
13 dic 202386,0289,9585,2589,3189,15649.800
*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...