Italia markets closed

Marsh & McLennan Companies, Inc. (MMC)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
217,97+1,91 (+0,88%)
Alla chiusura: 04:00PM EDT
217,97 0,00 (0,00%)
Dopo ore: 06:00PM EDT
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 2024216,47219,81216,36217,97217,971.616.200
25 lug 2024217,40219,82215,98216,06216,061.792.700
25 lug 20240.815 Dividendo
24 lug 2024219,58220,55217,18217,48216,661.759.600
23 lug 2024219,82221,59218,99219,04218,221.390.400
22 lug 2024218,63220,17218,10219,03218,211.852.800
19 lug 2024219,49220,95216,28216,75215,942.485.900
18 lug 2024217,88219,51214,65217,42216,612.124.500
17 lug 2024219,29221,71218,20220,66219,831.780.500
16 lug 2024219,03220,12218,24218,91218,091.999.700
15 lug 2024219,02219,50218,04218,47217,651.556.000
12 lug 2024218,48219,71218,00218,35217,531.364.100
11 lug 2024215,15217,39214,87217,34216,531.573.300
10 lug 2024212,01215,01211,97214,87214,061.786.200
09 lug 2024214,30214,70211,40211,80211,011.731.000
08 lug 2024214,46215,51213,53214,26213,461.286.800
05 lug 2024213,45213,96211,93213,92213,121.221.900
03 lug 2024211,86213,28210,83212,90212,10784.600
02 lug 2024209,55212,13209,55211,99211,201.723.000
01 lug 2024211,16211,99209,59210,25209,461.241.100
28 giu 2024210,52211,96209,67210,72209,936.983.200
27 giu 2024211,30211,83210,16210,94210,151.518.000
26 giu 2024210,38211,05208,54210,79210,001.569.900
25 giu 2024215,88216,33211,87212,22211,422.217.500
24 giu 2024214,42216,89213,94215,75214,941.246.500
21 giu 2024214,95215,29214,07214,40213,603.275.500
20 giu 2024212,36215,26211,23215,00214,191.718.400
18 giu 2024211,22213,21209,97212,72211,921.628.800
17 giu 2024208,49212,00208,05211,52210,731.313.700
14 giu 2024208,73209,62208,12208,88208,10947.400
13 giu 2024210,16210,46208,57209,50208,711.726.500
12 giu 2024210,19210,95208,80210,48209,691.973.900
11 giu 2024209,37210,12208,26209,82209,032.672.200
10 giu 2024210,00210,47207,06209,61208,821.423.500
07 giu 2024211,00211,00209,44209,99209,201.725.000
06 giu 2024208,80209,09207,15208,26207,481.085.400
05 giu 2024208,68209,00206,25208,13207,351.162.600
04 giu 2024205,90208,66205,90208,49207,71892.400
03 giu 2024207,13208,07205,17206,51205,741.167.900
31 mag 2024205,11207,76204,35207,58206,803.943.900
30 mag 2024201,98205,45201,84204,40203,631.913.900
29 mag 2024202,95203,39201,77201,96201,201.444.000
28 mag 2024206,82207,36203,68203,97203,211.436.300
24 mag 2024208,14208,55207,42207,89207,111.009.200
23 mag 2024210,40210,40207,78207,99207,211.072.700
22 mag 2024210,33211,53209,68210,82210,031.259.000
21 mag 2024209,96210,31208,82209,93209,141.048.600
20 mag 2024209,31210,45208,85209,16208,381.407.300
17 mag 2024210,13210,13208,40209,97209,181.119.900
16 mag 2024207,86209,83207,76209,14208,361.897.900
15 mag 2024204,53206,81204,50206,33205,561.160.800
14 mag 2024205,83205,98203,92205,07204,301.289.100
13 mag 2024205,23206,42204,71205,55204,78856.700
10 mag 2024205,00206,44204,59205,55204,78921.200
09 mag 2024203,27204,97202,34204,84204,07715.200
08 mag 2024204,44205,00203,25203,59202,83794.800
07 mag 2024202,21203,82201,34203,71202,951.000.300
06 mag 2024200,05201,53199,69201,52200,761.445.800
03 mag 2024198,79199,84196,72199,27198,521.039.900
02 mag 2024199,90200,06198,30199,36198,611.821.500
01 mag 2024199,33201,26198,95199,77199,021.999.500
30 apr 2024198,57199,99197,94199,43198,682.519.800
29 apr 2024198,02198,94197,14198,48197,741.318.700
26 apr 2024200,58200,90197,77197,95197,211.783.600
25 apr 2024200,64201,68199,25201,47200,711.593.200
24 apr 2024201,20201,51199,37200,95200,201.614.100
23 apr 2024202,51203,01200,72201,71200,951.920.400
22 apr 2024203,93203,93201,25201,43200,681.616.400
19 apr 2024202,51203,13198,89202,41201,652.461.000
18 apr 2024205,98206,50201,53201,73200,973.707.900
17 apr 2024196,76198,05196,23197,62196,882.222.500
16 apr 2024197,79198,11196,17196,29195,551.493.500
15 apr 2024200,18200,18196,97197,32196,581.440.400
12 apr 2024198,10200,33197,19198,07197,331.933.700
11 apr 2024199,81201,24199,15199,19198,441.949.200
10 apr 2024203,58203,96201,07201,18200,431.957.800
09 apr 2024204,96205,52202,57204,33203,561.382.300
08 apr 2024205,44205,86203,66204,28203,511.575.400
05 apr 2024201,81206,28201,24205,58204,812.227.900
04 apr 2024204,72205,31200,48200,75200,002.174.800
03 apr 2024202,35204,64202,04203,50202,742.135.300
03 apr 20240.71 Dividendo
02 apr 2024204,33205,09202,91203,08201,611.914.200
01 apr 2024205,50205,55203,48203,89202,42899.000
28 mar 2024206,58206,74205,31205,98204,491.272.200
27 mar 2024204,15205,75203,73205,61204,121.315.800
26 mar 2024202,95204,59202,95203,37201,901.299.800
25 mar 2024203,65204,00202,50203,08201,611.711.600
22 mar 2024206,23206,74204,26204,42202,941.958.900
21 mar 2024206,03207,22204,81205,43203,942.357.200
20 mar 2024206,87207,73206,07206,45204,962.202.400
19 mar 2024207,69207,75205,86206,68205,191.636.200
18 mar 2024206,54207,83205,81206,90205,401.190.100
15 mar 2024205,80209,19205,01206,34204,852.766.500
14 mar 2024209,16209,20206,87207,74206,241.173.400
13 mar 2024207,50207,95206,05207,90206,40897.800
12 mar 2024206,00207,74205,43207,35205,851.087.700
11 mar 2024204,90206,01204,41205,96204,47907.800
08 mar 2024203,69205,68202,99205,15203,671.027.000
07 mar 2024204,00204,98203,11204,29202,811.168.200
*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...