Italia markets close in 3 hours 39 minutes

Marsh & McLennan Companies, Inc. (MMC)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
149,85-2,02 (-1,33%)
Alla chiusura: 04:05PM EDT
151,96 +2,11 (+1,41%)
Preborsa: 07:24AM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 mag 2022152,60153,62146,87149,85149,852.307.600
19 mag 2022151,04152,45149,37151,87151,871.899.700
18 mag 2022158,30158,34152,02152,45152,451.530.100
17 mag 2022160,68161,66157,98159,33159,331.474.500
16 mag 2022159,52160,77158,47159,03159,031.291.600
13 mag 2022157,31159,99156,82159,95159,951.493.600
12 mag 2022156,00157,70153,57155,97155,971.493.700
11 mag 2022157,16159,90155,94156,31156,311.407.500
10 mag 2022158,97160,13155,83157,96157,961.633.600
09 mag 2022160,13161,20156,59157,05157,052.338.700
06 mag 2022160,48162,44158,86161,77161,771.820.400
05 mag 2022162,48163,14158,68161,20161,201.979.200
04 mag 2022158,99163,84157,84163,44163,441.725.700
03 mag 2022159,64162,28159,00159,38159,381.739.300
02 mag 2022162,91163,44154,95157,93157,932.522.500
29 apr 2022170,38170,44161,17161,70161,702.704.900
28 apr 2022169,92172,49167,62171,71171,712.139.600
27 apr 2022168,77170,75167,91168,42168,421.677.300
26 apr 2022171,38171,58168,32168,38168,382.368.700
25 apr 2022170,20171,90168,05171,70171,702.921.400
22 apr 2022177,35177,36170,49170,83170,832.648.800
21 apr 2022176,71183,14175,92178,70178,704.878.200
20 apr 2022173,03175,03173,03174,41174,412.435.900
19 apr 2022170,43172,38170,26172,06172,061.994.700
18 apr 2022169,42170,89169,31170,45170,451.743.000
14 apr 2022170,28171,21169,41169,76169,761.971.100
13 apr 2022168,35170,14168,20169,89169,891.442.500
12 apr 2022171,52172,04168,02168,64168,641.517.800
11 apr 2022172,60172,87170,11170,74170,742.193.000
08 apr 2022173,35174,33171,99172,57172,572.869.400
07 apr 2022171,43174,06170,50173,23173,232.545.800
06 apr 2022169,49172,03168,35171,68171,682.639.400
05 apr 2022170,39172,60169,72169,94169,941.826.000
05 apr 20220.535 Dividendo
04 apr 2022171,25171,88169,93171,10170,571.477.000
01 apr 2022171,51172,37170,51171,68171,141.492.300
31 mar 2022172,91173,34170,42170,42169,892.704.700
30 mar 2022171,63172,04169,65171,84171,302.259.400
29 mar 2022171,21171,87170,16171,45170,912.164.000
28 mar 2022166,81169,37166,00169,22168,692.161.700
25 mar 2022164,50166,22163,95166,11165,591.448.400
24 mar 2022163,09164,43162,86164,17163,661.298.900
23 mar 2022162,45164,18161,45162,55162,042.285.100
22 mar 2022162,03163,21160,98162,80162,291.935.900
21 mar 2022162,36163,40161,04161,85161,341.487.200
18 mar 2022158,28163,17157,24162,33161,823.665.700
17 mar 2022157,75160,80156,21160,79160,292.488.300
16 mar 2022156,17158,50155,02158,00157,512.196.800
15 mar 2022151,90155,97151,38155,30154,812.105.200
14 mar 2022150,85152,49149,03150,04149,571.974.200
11 mar 2022152,13152,79149,43149,59149,121.775.200
10 mar 2022150,01151,78150,01151,49151,021.704.300
09 mar 2022150,84154,60150,54152,32151,842.125.400
08 mar 2022151,74152,83147,52147,93147,472.519.900
07 mar 2022155,19156,26151,67151,81151,342.347.200
04 mar 2022154,43156,75153,00156,49156,001.593.700
03 mar 2022156,43157,54155,23155,84155,351.595.900
02 mar 2022154,98156,56153,97155,54155,051.907.600
01 mar 2022155,12156,39153,20153,74153,262.486.300
28 feb 2022153,32156,18152,89155,41154,922.822.900
25 feb 2022152,24155,87152,10155,50155,011.829.300
24 feb 2022146,13152,55145,54151,78151,312.725.600
23 feb 2022151,71152,49148,63148,74148,272.005.900
22 feb 2022152,15152,71150,03151,14150,671.816.900
18 feb 2022151,24152,75150,90152,19151,711.523.600
17 feb 2022152,88152,99150,88151,15150,681.556.800
16 feb 2022153,07154,61152,29153,94153,461.734.900
15 feb 2022153,42154,30152,62153,54153,061.779.900
14 feb 2022152,04153,76150,43151,71151,242.527.100
11 feb 2022153,44154,94151,51152,21151,732.862.900
10 feb 2022153,89156,30152,70153,51153,031.818.300
09 feb 2022155,23157,21154,99156,44155,951.698.100
08 feb 2022152,88154,46150,88153,88153,402.058.100
07 feb 2022153,09154,35152,40153,32152,841.904.400
04 feb 2022151,00154,76150,41153,25152,771.881.000
03 feb 2022153,94154,77151,60152,03151,551.914.700
02 feb 2022153,20155,04153,18154,77154,291.845.500
01 feb 2022153,69154,68151,04153,52153,042.117.400
31 gen 2022150,23154,00149,17153,64153,163.020.200
28 gen 2022146,87150,48142,80150,27149,804.058.900
27 gen 2022149,00151,11146,96147,31146,855.038.100
26 gen 2022156,82158,30153,16154,00153,523.101.600
26 gen 20220.535 Dividendo
25 gen 2022156,53157,91154,00156,65155,632.905.000
24 gen 2022155,81158,15153,21157,96156,933.755.300
21 gen 2022158,77160,05156,73157,05156,023.901.300
20 gen 2022158,53161,27158,05158,19157,161.906.300
19 gen 2022159,68161,30158,12158,27157,242.107.600
18 gen 2022159,51160,14157,13158,74157,702.847.600
14 gen 2022162,87163,10158,72161,20160,152.311.300
13 gen 2022166,33167,16163,51163,95162,881.453.100
12 gen 2022166,39167,52165,76166,37165,282.555.800
11 gen 2022165,57165,93163,00165,73164,652.304.900
10 gen 2022163,10165,29160,09165,18164,102.403.900
07 gen 2022166,81167,12163,13163,81162,742.798.900
06 gen 2022165,29167,17164,19166,69165,601.580.400
05 gen 2022167,58168,07164,83164,83163,751.749.500
04 gen 2022167,77168,29164,56167,15166,062.940.200
03 gen 2022172,04173,00167,16167,23166,142.395.900
31 dic 2021173,07174,35172,81173,82172,68953.400
*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...