Italia markets close in 2 hours 12 minutes

Marsh & McLennan Companies, Inc. (MMC)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
158,19-0,08 (-0,05%)
Alla chiusura: 04:03PM EST
161,87 +3,68 (+2,33%)
Preborsa: 07:00AM EST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 gen 2022158,53161,27158,05158,19158,191.906.300
19 gen 2022159,68161,30158,12158,27158,272.107.600
18 gen 2022159,51160,14157,13158,74158,742.847.600
14 gen 2022162,87163,10158,72161,20161,202.311.300
13 gen 2022166,33167,16163,51163,95163,951.453.100
12 gen 2022166,39167,52165,76166,37166,372.555.800
11 gen 2022165,57165,93163,00165,73165,732.304.900
10 gen 2022163,10165,29160,09165,18165,182.403.900
07 gen 2022166,81167,12163,13163,81163,812.798.900
06 gen 2022165,29167,17164,19166,69166,691.580.400
05 gen 2022167,58168,07164,83164,83164,831.749.500
04 gen 2022167,77168,29164,56167,15167,152.940.200
03 gen 2022172,04173,00167,16167,23167,232.395.900
31 dic 2021173,07174,35172,81173,82173,82953.400
30 dic 2021174,43175,00173,27173,49173,49678.700
29 dic 2021173,90174,90173,78173,89173,891.092.300
28 dic 2021173,90175,12173,42173,77173,77863.800
27 dic 2021170,92173,92170,92173,89173,891.899.600
23 dic 2021171,09171,84170,42170,57170,571.309.400
22 dic 2021168,92170,71168,63170,48170,481.045.700
21 dic 2021169,63169,63167,63168,85168,851.566.700
20 dic 2021166,70168,42164,97168,30168,301.344.800
17 dic 2021169,81170,06167,03168,30168,302.541.200
16 dic 2021171,16171,67168,50170,00170,001.992.400
15 dic 2021168,98170,70168,02170,42170,421.820.100
14 dic 2021170,71171,02167,44168,98168,982.011.000
13 dic 2021172,05172,05170,06170,65170,651.451.400
10 dic 2021172,19172,55170,68171,80171,801.203.600
09 dic 2021170,21172,48169,07171,05171,051.392.500
08 dic 2021173,50174,90172,05172,91172,911.266.900
07 dic 2021172,07173,44171,77172,58172,581.475.200
06 dic 2021169,53171,58168,70170,46170,461.763.800
03 dic 2021169,43169,92165,85167,79167,791.989.000
02 dic 2021164,17168,97164,16168,47168,471.798.800
01 dic 2021166,13168,78163,63163,74163,741.730.600
30 nov 2021165,50168,02163,99164,02164,024.614.500
29 nov 2021167,88168,38166,65167,03167,032.004.500
26 nov 2021166,51168,35164,52166,41166,411.398.500
24 nov 2021168,65170,15168,10169,78169,781.568.600
23 nov 2021169,37170,13166,98169,05169,051.731.600
22 nov 2021169,67170,81168,46169,27169,271.698.500
19 nov 2021168,15169,61166,66169,32169,321.393.500
18 nov 2021168,13168,38167,01167,50167,501.233.800
17 nov 2021168,23168,73167,04167,79167,791.326.300
16 nov 2021167,54169,09167,00168,56168,561.593.000
15 nov 2021166,94167,97166,00167,35167,351.526.200
12 nov 2021165,43167,04164,99166,70166,701.203.400
11 nov 2021165,20165,29163,34164,92164,921.078.000
10 nov 2021164,62166,08162,91165,15165,151.466.700
09 nov 2021163,68165,11163,29164,92164,921.877.800
08 nov 2021162,47164,58161,00164,00164,001.722.800
05 nov 2021162,41162,60160,19161,45161,451.458.900
04 nov 2021162,68162,88160,34161,18161,181.629.900
03 nov 2021164,01164,15160,64162,62162,621.656.100
02 nov 2021163,28164,79162,90164,09164,092.565.900
01 nov 2021167,00167,42161,74162,79162,792.038.400
29 ott 2021167,10168,32166,44166,80166,802.924.800
28 ott 2021168,18168,75166,80167,45167,451.651.700
27 ott 2021169,03169,85167,31167,64167,642.124.500
26 ott 2021169,71169,91168,14168,91168,911.945.400
25 ott 2021169,56171,13168,87169,13169,131.476.500
22 ott 2021169,10169,77167,97169,57169,572.168.600
21 ott 2021166,85168,90165,32168,43168,432.856.300
20 ott 2021164,79166,83164,79165,85165,852.048.900
19 ott 2021162,95164,75162,09164,66164,662.036.200
18 ott 2021161,50162,72160,85161,81161,812.756.500
15 ott 2021161,59162,63161,09162,00162,003.956.600
14 ott 2021158,57160,99157,99160,67160,671.853.000
13 ott 2021157,30157,82155,60157,42157,421.927.700
12 ott 2021157,00157,84155,89157,00157,001.563.400
11 ott 2021156,69157,98156,21156,82156,821.730.600
08 ott 2021156,65157,25155,86156,66156,661.029.600
07 ott 2021156,16157,44155,86156,60156,601.741.300
07 ott 20210.535 Dividendo
06 ott 2021153,12155,32152,22155,25154,711.896.400
05 ott 2021152,81155,86152,27154,54154,012.266.600
04 ott 2021153,63154,90151,37151,74151,221.711.300
01 ott 2021152,15155,78151,63154,13153,601.737.400
30 set 2021154,78155,38151,36151,43150,912.448.300
29 set 2021153,94155,21153,50154,48153,951.242.100
28 set 2021155,87156,47152,50153,27152,741.848.200
27 set 2021159,65159,72156,00156,57156,031.571.100
24 set 2021158,72159,82158,36159,46158,911.486.600
23 set 2021157,61159,30157,61158,53157,982.339.700
22 set 2021156,71157,82155,16157,08156,542.106.400
21 set 2021155,82156,24155,10155,59155,051.435.300
20 set 2021154,00155,14152,72154,89154,361.775.100
17 set 2021157,46158,61155,36155,83155,293.865.000
16 set 2021159,00159,50157,14158,22157,671.659.600
15 set 2021158,07159,85157,02158,80158,252.281.200
14 set 2021159,69159,76157,53157,61157,072.021.300
13 set 2021161,81161,86158,34159,14158,591.727.200
10 set 2021160,94161,77160,27160,48159,931.112.700
09 set 2021159,16162,26159,16160,29159,742.022.700
08 set 2021157,99159,30157,61159,00158,451.239.100
07 set 2021158,98159,00157,30157,89157,351.314.900
03 set 2021158,96159,98158,74159,50158,951.078.500
02 set 2021158,59159,71158,46159,42158,871.680.000
01 set 2021156,87158,43156,29158,05157,511.335.000
31 ago 2021156,36157,68156,20157,20156,662.096.800
*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...