Italia markets close in 6 hours 51 minutes

Marsh & McLennan Companies, Inc. (MMC)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
173,40-0,41 (-0,24%)
Alla chiusura: 04:04PM EST
173,40 0,00 (0,00%)
Dopo ore: 04:16PM EST
Periodo di tempo:
09 feb 2022 - 09 feb 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 feb 2023173,00175,14172,26173,40173,401.023.500
07 feb 2023170,42174,58169,97173,81173,811.178.000
06 feb 2023171,15173,06170,80172,25172,251.341.600
03 feb 2023173,90174,46170,74171,88171,881.621.600
02 feb 2023176,10176,29174,02175,32175,322.281.200
01 feb 2023173,34176,85172,94175,46175,462.100.200
31 gen 2023172,51174,99171,60174,91174,912.011.700
30 gen 2023172,07173,72171,56171,93171,931.378.200
27 gen 2023175,36175,36171,18172,13172,131.621.100
26 gen 2023172,45175,99170,40175,66175,662.151.500
25 gen 2023171,99173,82170,69173,28173,281.558.500
25 gen 20230.59 Dividendo
24 gen 2023173,80174,23171,68173,49172,901.061.800
23 gen 2023173,26175,12172,18173,51172,921.410.300
20 gen 2023169,93173,24168,67173,12172,531.565.600
19 gen 2023168,22170,56167,76169,60169,022.009.900
18 gen 2023171,94172,34168,52168,81168,241.468.100
17 gen 2023173,33174,55171,70172,01171,431.278.800
13 gen 2023172,90173,87172,18173,38172,791.269.500
12 gen 2023175,00175,00172,51174,16173,571.946.900
11 gen 2023171,21174,15171,21173,91173,321.641.000
10 gen 2023170,14170,95168,89170,39169,811.126.700
09 gen 2023170,87173,94170,07170,39169,811.371.400
06 gen 2023168,08171,60167,02170,96170,381.322.000
05 gen 2023168,59169,00165,89166,14165,571.323.300
04 gen 2023167,46169,90165,88169,21168,631.729.200
03 gen 2023166,31167,13164,55165,98165,421.624.300
30 dic 2022165,60165,99163,63165,48164,92808.100
29 dic 2022165,52167,39164,92166,78166,21816.800
28 dic 2022166,98167,57164,53164,60164,04772.200
27 dic 2022165,64167,06165,23166,44165,87785.400
23 dic 2022165,11166,59164,11165,59165,031.223.000
22 dic 2022166,81167,33163,57165,70165,141.500.500
21 dic 2022165,99167,61165,46167,59167,021.161.900
20 dic 2022164,75166,42164,24164,85164,291.504.800
19 dic 2022164,71166,23162,59163,73163,171.671.700
16 dic 2022166,33166,94163,76165,19164,633.214.100
15 dic 2022170,21170,44167,35168,10167,531.753.500
14 dic 2022173,39176,50171,85172,37171,781.813.400
13 dic 2022176,75176,75171,80173,46172,872.298.100
12 dic 2022171,71173,10170,85173,03172,442.056.900
09 dic 2022172,14172,86171,02171,06170,481.540.400
08 dic 2022170,00172,90168,79172,20171,611.352.400
07 dic 2022172,15173,28170,50171,24170,661.972.300
06 dic 2022171,80172,67171,00171,95171,371.687.300
05 dic 2022172,59173,30171,23171,67171,091.417.600
02 dic 2022171,18174,39170,38173,91173,321.321.100
01 dic 2022174,09174,31171,58173,03172,441.415.900
30 nov 2022167,94173,96167,38173,18172,595.002.300
29 nov 2022167,97170,13167,61168,68168,111.661.100
28 nov 2022170,57171,31167,89168,38167,812.231.400
25 nov 2022171,48172,44170,58171,82171,24535.200
23 nov 2022170,75171,46170,00170,49169,911.068.200
22 nov 2022170,67170,95169,12170,82170,241.541.500
21 nov 2022168,13170,95167,74169,87169,291.875.200
18 nov 2022167,55168,25166,00167,50166,931.627.500
17 nov 2022164,61165,85162,67165,65165,091.365.600
16 nov 2022163,62166,21163,52165,51164,951.492.800
15 nov 2022166,94167,66162,00163,62163,062.053.100
14 nov 2022166,49168,19165,17165,29164,731.562.800
11 nov 2022169,64169,64164,83166,60166,031.994.600
10 nov 2022164,14168,62163,30168,39167,822.185.600
09 nov 2022161,69162,33158,96159,31158,771.199.500
08 nov 2022162,40163,92160,32161,73161,181.333.900
07 nov 2022160,47163,73159,54163,01162,461.094.300
04 nov 2022160,31161,32157,29160,37159,821.167.700
03 nov 2022157,88160,70156,93159,03158,491.476.700
02 nov 2022161,68164,16159,06159,06158,521.580.800
01 nov 2022162,59163,66161,32162,24161,691.321.900
31 ott 2022162,85164,29161,35161,49160,941.790.900
28 ott 2022155,78163,97155,78163,74163,182.008.300
27 ott 2022155,55156,45154,23155,23154,701.732.900
26 ott 2022153,83156,12152,57154,44153,911.913.100
25 ott 2022155,95155,95152,09153,11152,592.291.000
24 ott 2022156,15157,59155,38156,45155,921.663.800
21 ott 2022153,03155,20150,78154,93154,402.071.400
20 ott 2022159,00159,00154,07154,56154,031.973.900
19 ott 2022156,24157,67155,39156,97156,441.615.000
18 ott 2022159,60160,11156,29157,49156,951.609.800
17 ott 2022154,33156,84154,33155,88155,351.514.900
14 ott 2022157,62158,35151,69151,90151,381.875.300
13 ott 2022149,02156,65148,14155,99155,461.997.100
12 ott 2022153,47154,27151,96151,99151,471.593.200
11 ott 2022153,79154,92151,71152,36151,841.342.800
10 ott 2022153,26155,04152,65153,99153,471.387.300
07 ott 2022156,60156,83151,39152,19151,673.057.200
06 ott 2022158,26159,36156,99157,32156,791.705.100
06 ott 20220.59 Dividendo
05 ott 2022158,06160,19157,19159,23158,101.300.100
04 ott 2022156,24158,92155,93158,71157,581.576.500
03 ott 2022150,78155,72149,94154,88153,782.302.400
30 set 2022150,42151,73149,14149,29148,232.357.100
29 set 2022150,58151,09148,74150,65149,581.623.400
28 set 2022150,51151,66148,68150,95149,881.884.800
27 set 2022150,69151,98148,11149,18148,121.455.600
26 set 2022151,02151,81148,55149,19148,131.907.000
23 set 2022150,55151,64149,29151,38150,311.275.800
22 set 2022153,18153,48150,32151,21150,141.349.100
21 set 2022156,54158,64153,56153,60152,511.389.400
20 set 2022155,74156,08153,50155,47154,371.192.200
*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...