Italia Markets close in 1 hr 34 mins

Marsh & McLennan Companies, Inc. (MMC)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
209,02-1,46 (-0,69%)
In data: 09:56AM EDT. Mercato aperto.
Periodo di tempo:
13 giu 2023 - 13 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
13 giu 2024210,16210,46209,00209,02209,0248.538
12 giu 2024210,19210,95208,80210,48210,481.966.300
11 giu 2024209,37210,12208,26209,82209,822.672.200
10 giu 2024210,00210,47207,06209,61209,611.423.500
07 giu 2024211,00211,00209,44209,99209,991.725.000
06 giu 2024208,80209,09207,15208,26208,261.085.400
05 giu 2024208,68209,00206,25208,13208,131.162.600
04 giu 2024205,90208,66205,90208,49208,49892.400
03 giu 2024207,13208,07205,17206,51206,511.167.900
31 mag 2024205,11207,76204,35207,58207,583.943.900
30 mag 2024201,98205,45201,84204,40204,401.913.900
29 mag 2024202,95203,39201,77201,96201,961.444.000
28 mag 2024206,82207,36203,68203,97203,971.436.300
24 mag 2024208,14208,55207,42207,89207,891.009.200
23 mag 2024210,40210,40207,78207,99207,991.072.700
22 mag 2024210,33211,53209,68210,82210,821.259.000
21 mag 2024209,96210,31208,82209,93209,931.048.600
20 mag 2024209,31210,45208,85209,16209,161.407.300
17 mag 2024210,13210,13208,40209,97209,971.119.900
16 mag 2024207,86209,83207,76209,14209,141.897.900
15 mag 2024204,53206,81204,50206,33206,331.160.800
14 mag 2024205,83205,98203,92205,07205,071.289.100
13 mag 2024205,23206,42204,71205,55205,55856.700
10 mag 2024205,00206,44204,59205,55205,55921.200
09 mag 2024203,27204,97202,34204,84204,84715.200
08 mag 2024204,44205,00203,25203,59203,59794.800
07 mag 2024202,21203,82201,34203,71203,711.000.300
06 mag 2024200,05201,53199,69201,52201,521.445.800
03 mag 2024198,79199,84196,72199,27199,271.039.900
02 mag 2024199,90200,06198,30199,36199,361.821.500
01 mag 2024199,33201,26198,95199,77199,771.999.500
30 apr 2024198,57199,99197,94199,43199,432.519.800
29 apr 2024198,02198,94197,14198,48198,481.318.700
26 apr 2024200,58200,90197,77197,95197,951.783.600
25 apr 2024200,64201,68199,25201,47201,471.593.200
24 apr 2024201,20201,51199,37200,95200,951.614.100
23 apr 2024202,51203,01200,72201,71201,711.920.400
22 apr 2024203,93203,93201,25201,43201,431.616.400
19 apr 2024202,51203,13198,89202,41202,412.461.000
18 apr 2024205,98206,50201,53201,73201,733.707.900
17 apr 2024196,76198,05196,23197,62197,622.222.500
16 apr 2024197,79198,11196,17196,29196,291.493.500
15 apr 2024200,18200,18196,97197,32197,321.440.400
12 apr 2024198,10200,33197,19198,07198,071.933.700
11 apr 2024199,81201,24199,15199,19199,191.949.200
10 apr 2024203,58203,96201,07201,18201,181.957.800
09 apr 2024204,96205,52202,57204,33204,331.382.300
08 apr 2024205,44205,86203,66204,28204,281.575.400
05 apr 2024201,81206,28201,24205,58205,582.227.900
04 apr 2024204,72205,31200,48200,75200,752.174.800
03 apr 2024202,35204,64202,04203,50203,502.135.300
02 apr 2024204,33205,09202,91203,08203,081.914.200
01 apr 2024205,50205,55203,48203,89203,89899.000
28 mar 2024206,58206,74205,31205,98205,981.272.200
27 mar 2024204,15205,75203,73205,61205,611.315.800
26 mar 2024202,95204,59202,95203,37203,371.299.800
25 mar 2024203,65204,00202,50203,08203,081.711.600
22 mar 2024206,23206,74204,26204,42204,421.958.900
21 mar 2024206,03207,22204,81205,43205,432.357.200
20 mar 2024206,87207,73206,07206,45206,452.202.400
19 mar 2024207,69207,75205,86206,68206,681.636.200
18 mar 2024206,54207,83205,81206,90206,901.190.100
15 mar 2024205,80209,19205,01206,34206,342.766.500
14 mar 2024209,16209,20206,87207,74207,741.173.400
13 mar 2024207,50207,95206,05207,90207,90897.800
12 mar 2024206,00207,74205,43207,35207,351.087.700
11 mar 2024204,90206,01204,41205,96205,96907.800
08 mar 2024203,69205,68202,99205,15205,151.027.000
07 mar 2024204,00204,98203,11204,29204,291.168.200
06 mar 2024201,53203,96200,61203,64203,641.651.100
05 mar 2024201,63203,00201,24201,90201,901.225.800
04 mar 2024200,79201,99199,76201,88201,881.637.700
01 mar 2024201,81202,66200,90202,00202,001.399.100
29 feb 2024204,14205,99200,76202,27202,272.604.800
28 feb 2024203,56206,18203,30206,08206,081.181.600
27 feb 2024202,22203,82202,15203,23203,23935.000
26 feb 2024203,84204,55203,16203,50203,501.480.200
23 feb 2024204,36204,67203,40203,65203,651.391.400
22 feb 2024200,60204,52200,29204,26204,261.858.500
21 feb 2024201,99202,13198,81199,83199,83961.100
20 feb 2024200,27201,61199,37200,89200,891.210.300
16 feb 2024201,12201,93200,03200,30200,301.253.100
15 feb 2024198,00202,00197,61200,99200,991.651.300
14 feb 2024197,40197,82195,99197,72197,721.761.000
13 feb 2024197,25198,00194,94196,47196,471.483.600
12 feb 2024198,00198,00195,79196,19196,191.320.000
09 feb 2024196,52197,92195,94197,91197,911.044.200
08 feb 2024196,58196,89194,50196,80196,801.250.900
07 feb 2024195,16196,79194,69195,73195,731.982.200
06 feb 2024192,25194,78191,95194,50194,501.733.500
05 feb 2024193,40193,52191,87192,24192,241.894.100
02 feb 2024194,35195,50193,15193,36193,361.742.500
01 feb 2024192,68193,81190,41193,74193,741.705.300
31 gen 2024193,77195,71193,32193,84193,843.519.700
30 gen 2024191,15193,14190,51193,03193,032.737.700
29 gen 2024192,63192,91189,90190,99190,992.257.600
26 gen 2024190,47193,04189,63192,99192,992.073.600
25 gen 2024191,50192,38188,31191,09191,093.405.500
24 gen 2024199,10199,60197,92198,69198,691.735.100
23 gen 2024198,82200,01198,73199,12199,121.529.400
*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...