Italia markets close in 2 hours 41 minutes

Marsh & McLennan Companies, Inc. (MMC)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
156,45+1,20 (+0,77%)
Alla chiusura: 04:04PM EDT
154,67 -1,78 (-1,14%)
Dopo ore: 06:51PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 lug 2022155,55156,61154,22156,45156,451.261.300
30 giu 2022153,94155,97153,14155,25155,252.045.800
29 giu 2022155,22156,20153,89155,03155,031.333.600
28 giu 2022159,25160,85154,66154,71154,711.924.700
27 giu 2022158,91159,62158,06158,93158,931.585.500
24 giu 2022155,25159,77155,25158,83158,836.889.800
23 giu 2022151,60154,88151,08154,58154,581.804.900
22 giu 2022147,53152,01147,26150,49150,491.796.900
21 giu 2022146,50149,56146,15148,90148,902.131.000
17 giu 2022144,64146,41143,33144,44144,443.098.000
16 giu 2022145,97146,22143,64144,34144,341.571.200
15 giu 2022149,23150,40146,14148,39148,391.414.700
14 giu 2022147,28148,81146,42147,26147,261.435.400
13 giu 2022146,62149,92146,05147,31147,311.585.300
10 giu 2022149,71151,89148,76150,04150,041.726.700
09 giu 2022156,72156,83152,94153,00153,001.187.600
08 giu 2022157,31158,64155,87156,34156,34944.200
07 giu 2022157,30158,80156,50158,65158,651.080.400
06 giu 2022158,64159,23157,62157,98157,981.015.900
03 giu 2022154,88158,27153,88157,26157,261.907.100
02 giu 2022156,20160,19155,03160,09160,091.509.900
01 giu 2022160,02160,58156,34156,41156,411.591.800
31 mag 2022160,35161,30158,07159,95159,952.862.100
27 mag 2022157,58161,22157,58161,19161,191.605.300
26 mag 2022154,32157,77153,01157,09157,092.156.000
25 mag 2022153,12153,78151,35152,49152,491.477.200
24 mag 2022151,94154,21151,26153,60153,601.203.400
23 mag 2022150,77152,93148,82152,32152,321.527.700
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
*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...