Italia markets closed

Marsh & McLennan Companies, Inc. (MMC)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
202,00-0,27 (-0,13%)
Alla chiusura: 04:00PM EST
200,82 -1,18 (-0,58%)
Dopo ore: 07:34PM EST
Periodo di tempo:
03 mar 2023 - 03 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
24 gen 20240.71 Dividendo
23 gen 2024198,82200,01198,73199,12198,411.529.400
22 gen 2024199,13199,53197,93198,44197,732.738.000
19 gen 2024199,52200,32198,01199,10198,392.161.400
18 gen 2024194,79198,67193,51198,48197,772.002.200
17 gen 2024195,95198,93195,47196,34195,641.747.400
16 gen 2024195,92197,13195,13195,65194,951.634.900
12 gen 2024193,85196,44193,67195,94195,241.699.100
11 gen 2024192,71193,99192,25192,86192,171.401.000
10 gen 2024190,94192,59190,52192,44191,751.541.700
09 gen 2024190,35191,14188,97191,09190,411.329.300
08 gen 2024189,96191,69188,92191,60190,921.507.600
05 gen 2024191,87192,43189,12190,84190,161.779.900
04 gen 2024192,11193,46191,29191,49190,811.557.800
03 gen 2024190,79191,85190,25191,32190,642.035.100
02 gen 2024189,27190,88188,85190,17189,491.861.200
29 dic 2023188,74189,64188,27189,47188,791.148.300
28 dic 2023189,00189,79188,55188,79188,121.420.400
27 dic 2023187,34188,60186,87188,51187,841.057.800
26 dic 2023187,38187,69186,63187,50186,831.159.600
22 dic 2023187,05188,10186,30187,90187,231.642.800
21 dic 2023185,13187,10184,56186,82186,151.821.300
20 dic 2023186,45187,84184,28185,39184,731.888.600
19 dic 2023189,53190,60187,20187,76187,092.284.200
18 dic 2023188,37190,50188,07189,76189,081.956.100
15 dic 2023188,59188,77185,54187,12186,453.409.500
14 dic 2023201,50201,50190,37191,27190,592.885.100
13 dic 2023200,97202,81200,02201,86201,141.733.000
12 dic 2023198,99201,47198,31201,15200,431.893.800
11 dic 2023196,36198,83196,00198,65197,941.397.800
08 dic 2023195,79196,62194,40195,67194,971.291.200
07 dic 2023195,76196,58194,97195,45194,751.952.800
06 dic 2023196,75197,26192,75195,43194,731.484.800
05 dic 2023197,06197,41195,08196,35195,651.482.600
04 dic 2023197,20198,41196,43197,35196,651.906.900
01 dic 2023198,93199,19196,88197,40196,701.526.200
30 nov 2023196,64199,62195,72199,42198,712.211.900
29 nov 2023197,30197,95195,27196,33195,631.623.000
28 nov 2023199,64200,50197,04197,26196,561.604.300
27 nov 2023201,01201,48199,96200,24199,531.909.300
24 nov 2023201,35201,96200,77200,93200,21697.800
22 nov 2023199,46200,33199,35200,17199,46950.700
21 nov 2023199,38200,79198,10199,05198,341.125.900
20 nov 2023197,86199,45197,10198,67197,961.111.200
17 nov 2023197,85199,23197,43197,86197,151.453.600
16 nov 2023196,59199,44195,13198,32197,613.358.900
15 nov 2023197,89198,43195,33195,48194,782.187.000
14 nov 2023200,25201,00197,88198,09197,382.119.500
13 nov 2023200,00200,86199,24200,17199,461.055.300
10 nov 2023198,97200,68197,56200,45199,741.256.700
09 nov 2023197,23198,84196,37197,89197,181.084.000
08 nov 2023195,35197,23194,35196,71196,011.096.200
07 nov 2023195,00195,34193,87194,63193,94977.600
06 nov 2023194,69195,56193,89194,60193,911.238.900
03 nov 2023194,17194,40191,85193,93193,241.033.100
02 nov 2023190,54193,59189,88193,45192,761.589.800
01 nov 2023190,54190,93188,20190,05189,371.711.200
31 ott 2023189,01189,93187,82189,65188,971.308.100
30 ott 2023185,52188,91185,10188,27187,601.155.100
27 ott 2023186,56187,15184,02184,90184,241.441.800
26 ott 2023189,58191,04186,79187,12186,452.030.100
25 ott 2023189,34191,63188,65188,88188,211.212.000
24 ott 2023187,54189,44187,54188,98188,311.608.200
23 ott 2023187,76189,09186,13186,42185,761.397.200
20 ott 2023191,01192,33187,01187,67187,003.135.400
19 ott 2023191,72193,24188,91191,00190,323.163.500
18 ott 2023191,06191,84188,89189,65188,971.878.200
17 ott 2023191,33191,99189,90190,90190,221.802.100
16 ott 2023192,00193,47190,59192,50191,811.757.900
13 ott 2023191,67193,07190,15190,94190,261.530.000
12 ott 2023192,79193,38190,57190,93190,251.264.200
11 ott 2023193,23193,56191,22192,90192,211.303.000
10 ott 2023193,40193,60191,84192,62191,931.316.700
*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...