Italia markets close in 8 hours 6 minutes

3M Co (MMM.MU)

Munich - Munich Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
90,19-0,37 (-0,41%)
In data: 08:34AM CEST. Mercato aperto.
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 mag 202490,4490,4490,1990,1990,1911
03 mag 202490,6690,6690,5690,5690,5612
02 mag 202492,2292,2292,2292,2292,2215
30 apr 202486,2986,2986,2986,2986,29-
29 apr 202485,9586,4685,9586,4686,46296
26 apr 202485,6485,7885,6485,7885,78150
25 apr 202485,5285,5285,3985,3985,391
24 apr 202486,9886,9885,6485,6485,6462
23 apr 202486,7186,7186,7186,7186,71-
22 apr 202486,6686,6686,6686,6686,66-
19 apr 202485,4785,4785,4785,4785,47-
18 apr 202485,4785,4785,4785,4785,47-
17 apr 202485,7785,7785,7785,7785,77-
16 apr 202485,7785,7785,7785,7785,77-
15 apr 202486,2986,2985,7785,7785,775
12 apr 202487,0087,6987,0087,6987,6970
11 apr 202485,7087,0085,7087,0087,006
10 apr 202485,4985,4985,4985,4985,49-
09 apr 202484,5685,5184,5685,5185,51304
08 apr 202484,2184,8784,2184,5684,5659
05 apr 202483,9983,9983,6683,6883,6813
04 apr 202486,0286,4485,5485,5485,54223
03 apr 202486,3987,2485,7886,0286,0221
02 apr 202487,9987,9987,6787,6787,6757
28 mar 202480,6881,6780,6881,6781,675
27 mar 202479,3180,6879,3180,6880,68538
26 mar 202481,0281,0280,5580,5580,55418
25 mar 202481,9681,9681,0481,0481,043
22 mar 202499,7599,7599,2899,2899,2824
21 mar 202498,94100,2098,94100,20100,2014
20 mar 202496,9798,2096,9798,2098,20104
19 mar 202497,1097,5096,3696,9796,9791
18 mar 202496,1197,2796,1196,8496,84430
15 mar 202494,7094,7094,7094,7094,70-
14 mar 202494,7094,7094,7094,7094,70-
13 mar 202490,1994,8390,1994,8394,83367
12 mar 202486,0590,2786,0590,2790,27372
11 mar 202485,9985,9985,9985,9985,9950
08 mar 202484,8584,8584,8584,8584,85-
07 mar 202484,8984,8984,8984,8984,89-
06 mar 202485,3785,3784,9584,9584,9510
05 mar 202484,2184,2184,2184,2184,21-
04 mar 202484,5884,5884,5884,5884,58-
01 mar 202485,4585,4584,6784,6784,6757
29 feb 202484,5684,5684,5684,5684,56-
28 feb 202484,9885,1784,9885,1785,1710
27 feb 202484,7984,7984,7984,7984,79-
26 feb 202485,1585,1585,1585,1585,15-
23 feb 202485,0485,0885,0485,0885,0810
22 feb 202484,5984,9684,5084,5084,50131
21 feb 202484,6584,6584,5884,5884,5835
20 feb 202484,1884,1884,1884,1884,18-
19 feb 202484,6984,6984,3084,3084,305
16 feb 202485,6985,7185,6985,7185,71214
15 feb 202485,3585,4985,3585,4985,4950
15 feb 20241.51 Dividendo
14 feb 202486,7486,7486,7486,7485,23-
13 feb 202487,8587,8587,8587,8586,32-
12 feb 202486,2987,8586,2987,8586,321
09 feb 202486,4186,6586,4186,6585,146
08 feb 202487,2387,3086,3486,3484,8480
07 feb 202487,2187,4387,2187,4385,9160
06 feb 202486,3787,2186,3787,2185,6957
05 feb 202487,9987,9986,3786,3784,87150
02 feb 202488,2188,2187,7888,0686,5392
01 feb 202487,6987,6987,6987,6986,16-
31 gen 202488,3988,7988,3988,7987,2450
30 gen 202488,9988,9988,9988,9987,44-
29 gen 202488,5588,6188,5588,5587,0135
26 gen 202488,5188,8088,5188,8087,2520
25 gen 202485,8988,4585,8988,4586,91137
24 gen 202488,7888,7885,9985,9984,4959
23 gen 202499,5599,5587,8888,8487,29273
22 gen 202499,15100,1098,96100,1098,3666
19 gen 202497,6698,2297,6698,2296,5125
18 gen 202497,3997,3997,3997,3995,69-
17 gen 202498,7998,7998,7998,7997,07-
16 gen 202498,8398,8398,8398,8397,11-
15 gen 202498,8398,8398,8398,8397,11-
12 gen 202498,9198,9198,8398,8397,111
11 gen 202499,1499,1498,7098,7096,9830
10 gen 202499,5299,7199,5299,7197,973
09 gen 202499,1799,1799,1799,1797,44-
08 gen 202499,3299,3299,1799,1797,4441
05 gen 202498,8798,8798,8798,8797,15-
04 gen 202498,6198,6198,6198,6196,8943
03 gen 2024100,46100,4698,1898,1896,47592
02 gen 202499,01100,4699,01100,4698,7165
29 dic 202398,9398,9598,9398,9597,23-
28 dic 202397,6998,5097,6998,5096,7950
27 dic 202397,2597,6197,2597,6195,9135
22 dic 202395,6197,0895,6197,0895,39155
21 dic 202395,4095,4095,4095,4093,74-
20 dic 202396,7796,8096,5196,8095,11515
19 dic 202397,0497,0496,6296,6294,945
18 dic 202398,0598,0597,2797,2795,5893
15 dic 202397,0698,0597,0698,0596,3410
14 dic 202395,6695,9895,6695,9894,316
13 dic 202395,0195,0193,6593,6592,02185
12 dic 202395,7195,7194,9194,9193,2658
*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...