Italia markets close in 19 minutes

3M Co (MMM.DU)

Dusseldorf - Dusseldorf Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
92,04-1,74 (-1,86%)
In data: 04:30PM CEST. Mercato aperto.
Periodo di tempo:
23 mag 2023 - 23 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 mag 202493,5093,5592,0492,0492,0420
23 mag 20240.7 Dividendo
22 mag 202494,8594,8693,7893,7893,08-
21 mag 202496,6596,6594,8594,8594,14-
20 mag 202496,7397,1196,5596,9896,26-
17 mag 202496,3396,7995,9696,7996,0720
16 mag 202492,8695,8392,7195,8395,11-
15 mag 202492,2093,3492,2092,9692,27-
14 mag 202492,1293,1392,1192,2491,55-
13 mag 202492,0193,5391,6692,4191,72-
10 mag 202491,3391,9191,1591,9191,22-
09 mag 202489,3389,6889,2589,6889,01-
08 mag 202488,8088,9388,3388,9388,27-
07 mag 202489,8089,8089,3489,3488,67-
06 mag 202490,1290,2289,9589,9589,28-
03 mag 202490,3090,5289,9090,5289,84-
02 mag 202491,8592,0890,5690,5689,88-
30 apr 202485,9590,2685,9588,3387,67-
29 apr 202485,7986,3685,6985,6985,0558
26 apr 202485,4385,8684,7085,6985,05-
25 apr 202485,0885,8684,7484,7484,11-
24 apr 202486,9987,2885,6785,6785,03-
23 apr 202486,6487,7086,6487,2086,55100
22 apr 202486,6186,8786,5286,5285,87-
19 apr 202485,1886,2885,1886,2885,6410
18 apr 202485,2786,2985,1585,5484,90-
17 apr 202485,6985,7685,3985,5284,88120
16 apr 202485,7085,7085,0185,3084,66-
15 apr 202485,9086,2985,5885,5884,94644
12 apr 202486,8587,4085,7785,7785,1312
11 apr 202485,7186,8685,7186,8686,21-
10 apr 202485,1585,5685,1285,5684,92-
09 apr 202484,5585,4384,5585,4384,7960
08 apr 202484,2084,9184,1084,6283,99-
05 apr 202483,6384,1883,2284,1883,5540
04 apr 202485,9886,2684,8684,8684,23-
03 apr 202486,1387,1085,8485,8485,20-
02 apr 202487,4988,0186,1986,1985,55211
28 mar 202480,4982,1580,4982,1581,54-
27 mar 202479,2080,6879,2080,4179,813
26 mar 202480,7980,7979,3479,7579,1529
25 mar 202481,7881,7881,2681,4480,8333
22 mar 202499,4099,5397,9497,9497,21131
21 mar 202498,93100,3298,89100,0099,25500
20 mar 202496,5198,3096,5098,3097,57-
19 mar 202497,1097,5996,3596,3595,638
18 mar 202496,1296,8596,0496,8596,13-
15 mar 202494,6295,9794,4195,5994,88-
14 mar 202494,3095,0994,0494,2293,52100
13 mar 202489,9093,8189,9093,8193,11-
12 mar 202486,0490,0386,0190,0389,36150
11 mar 202485,6285,9985,6285,9585,316
08 mar 202484,5885,8084,5885,8085,16-
07 mar 202484,4785,1884,3384,3383,70-
06 mar 202485,3685,4784,8784,8784,2455
05 mar 202483,7385,8083,7385,8085,16-
04 mar 202484,3584,4183,6383,9183,28-
01 mar 202485,4485,4484,4984,4983,86-
29 feb 202484,3085,0584,2885,0584,4211
28 feb 202484,9885,2684,8084,8084,1720
27 feb 202484,4284,6184,4184,6083,9725
26 feb 202485,1385,3784,3984,5183,88257
23 feb 202485,0385,6585,0385,4684,82-
22 feb 202484,6584,9984,5084,9984,36-
21 feb 202484,6484,9184,1184,1183,48-
20 feb 202483,9284,9483,9284,9484,31-
19 feb 202484,5084,5884,1684,1683,53-
16 feb 202485,2785,6185,0985,1384,49-
15 feb 202484,9385,5384,9385,5384,89-
15 feb 20241.51 Dividendo
14 feb 202486,4687,0085,9585,9583,8170
13 feb 202487,7087,9785,7285,9383,79-
12 feb 202486,0087,9485,9987,9485,75-
09 feb 202486,4086,6685,7586,0983,95-
08 feb 202486,7787,1786,2586,2584,10-
07 feb 202487,0087,4287,0087,3585,172
06 feb 202486,3387,0686,1287,0684,8914
05 feb 202487,8088,0286,4686,4684,3125
02 feb 202488,2088,2587,7287,8685,67-
01 feb 202487,4488,0287,4488,0285,83225
31 gen 202488,2188,6287,7987,7985,60100
30 gen 202488,9889,0287,5687,8785,6870
29 gen 202488,7589,2088,4188,5086,3022
26 gen 202488,5088,8188,5088,5286,32-
25 gen 202485,6588,0285,6588,0285,83148
24 gen 202488,5188,6487,4587,4585,2756
23 gen 202499,1499,8988,0788,0785,88216
22 gen 202499,0699,9698,9998,9996,52-
19 gen 202497,6798,2597,5698,2595,80100
18 gen 202497,1097,8296,9896,9894,57-
17 gen 202498,3398,6697,3797,3794,95-
16 gen 202498,6598,8498,6298,8396,37-
15 gen 202498,6898,8198,5798,6196,15-
12 gen 202498,8799,1198,7598,7596,29-
11 gen 202498,6598,8898,2798,3995,94-
10 gen 202499,5199,8398,9298,9296,4642
09 gen 202499,0499,1998,7299,0796,60-
08 gen 202499,5099,5098,5898,9496,4868
05 gen 202498,8599,0498,8598,9396,47-
04 gen 202498,6099,1398,6099,1396,66-
*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...