MMM - 3M Company

NYSE - NYSE Prezzo differito. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 mag 2020150,43152,98149,20152,08152,084.550.507
22 mag 2020145,74146,64144,60146,44146,442.661.400
21 mag 2020147,74148,64145,34145,81145,812.789.100
21 mag 20201.47 Dividendo
20 mag 2020149,87151,43148,83149,68148,213.428.800
19 mag 2020148,50151,65147,37148,38146,924.059.900
18 mag 2020143,16149,72142,51149,27147,806.018.500
15 mag 2020134,53138,87134,20138,69137,3310.113.700
14 mag 2020135,00136,15131,12135,99134,655.897.700
13 mag 2020140,71140,73135,00136,12134,784.806.000
12 mag 2020146,55147,22141,45141,52140,133.030.000
11 mag 2020147,82147,96145,59145,73144,303.033.800
08 mag 2020147,08149,18146,38148,51147,052.169.700
07 mag 2020147,70147,85144,90145,74144,312.800.800
06 mag 2020147,79148,17145,99146,20144,762.168.600
05 mag 2020149,89150,00147,10147,43145,982.269.200
04 mag 2020148,54148,56146,06148,40146,942.229.800
01 mag 2020149,30150,04147,73148,60147,142.926.400
30 apr 2020154,31154,94151,75151,92150,433.667.800
29 apr 2020158,54160,22155,17156,26154,733.987.100
28 apr 2020160,03163,08155,20157,61156,068.294.100
27 apr 2020148,00154,49147,89153,65152,144.644.900
24 apr 2020145,17147,34144,31147,00145,562.247.700
23 apr 2020144,58147,58143,88144,33142,912.585.300
22 apr 2020143,36144,48141,71143,61142,202.750.400
21 apr 2020142,25142,77140,50141,63140,242.331.100
20 apr 2020144,75147,02143,65143,67142,262.893.000
17 apr 2020147,44148,50144,80146,46145,025.393.100
16 apr 2020145,27146,45143,23144,90143,484.170.400
15 apr 2020148,19148,55144,90145,16143,733.043.900
14 apr 2020149,62150,98148,05150,14148,673.318.400
13 apr 2020147,50148,58145,30146,40144,962.642.300
09 apr 2020148,46149,73146,54147,78146,334.784.200
08 apr 2020145,73149,72143,91148,99147,533.071.100
07 apr 2020147,50150,64144,40144,60143,185.496.300
06 apr 2020137,86141,25136,90140,70139,325.639.700
03 apr 2020136,01137,44132,90133,79132,483.588.300
02 apr 2020132,36138,21132,10137,91136,563.990.300
01 apr 2020132,00135,84131,01133,14131,833.777.600
31 mar 2020135,69139,44135,68136,51135,173.613.700
30 mar 2020132,25138,01131,06137,74136,393.869.500
27 mar 2020132,83137,07130,91133,24131,934.262.300
26 mar 2020131,79136,38130,61136,18134,846.717.000
25 mar 2020133,15134,69126,80131,54130,257.742.500
24 mar 2020122,29133,45121,00132,72131,429.311.700
23 mar 2020128,16128,40114,04117,87116,717.934.300
20 mar 2020138,07139,24122,71124,89123,669.589.200
19 mar 2020137,71140,18132,93137,51136,166.365.700
18 mar 2020128,46139,37128,39137,02135,676.860.400
17 mar 2020131,94136,77129,61134,44133,126.535.400
16 mar 2020129,86135,50128,01130,91129,627.440.800
13 mar 2020141,01141,69131,00141,68140,296.580.300
12 mar 2020139,96141,71130,34133,58132,278.215.800
11 mar 2020149,73149,73146,47147,24145,794.748.200
10 mar 2020149,02153,38144,88153,30151,795.651.700
09 mar 2020146,59149,46143,55144,06142,658.194.400
06 mar 2020149,59154,74147,87153,65152,147.155.100
05 mar 2020150,80154,35149,55151,41149,925.887.000
04 mar 2020147,02154,00145,99153,98152,475.773.800
03 mar 2020152,44154,00144,44145,24143,818.296.500
02 mar 2020151,34153,43148,37153,02151,528.026.300
28 feb 2020154,09156,72146,00149,24147,7711.508.700
27 feb 2020151,23155,43149,00150,16148,698.241.600
26 feb 2020149,57151,82148,09148,96147,505.152.100
25 feb 2020153,31153,44145,97146,85145,415.263.400
24 feb 2020154,45154,71152,22152,55151,053.635.600
21 feb 2020158,33158,59156,12156,93155,393.535.300
20 feb 2020159,00161,39158,50158,56157,003.275.100
19 feb 2020159,08160,47158,36159,34157,782.296.400
18 feb 2020160,36160,53158,04158,88157,322.478.900
14 feb 2020159,85161,14158,82161,01159,432.233.500
13 feb 2020161,76161,87159,00159,76158,193.413.900
13 feb 20201.47 Dividendo
12 feb 2020164,24165,04163,57163,80160,742.736.400
11 feb 2020161,00162,52160,02162,45159,412.275.100
10 feb 2020160,21161,26158,87160,15157,152.754.800
07 feb 2020161,41161,92159,63160,08157,092.736.200
06 feb 2020164,49165,00162,47162,89159,843.413.800
05 feb 2020159,12162,33158,70162,33159,293.118.200
04 feb 2020159,77159,96157,00157,24154,304.363.900
03 feb 2020160,03160,31156,38156,59153,663.927.100
31 gen 2020162,00162,65158,23158,66155,695.740.300
30 gen 2020161,00162,64158,76162,51159,474.357.100
29 gen 2020166,35166,47161,53162,00158,975.343.900
28 gen 2020171,90172,34165,05165,58162,488.920.700
27 gen 2020179,86180,59175,54175,63172,344.361.400
24 gen 2020178,49179,81177,53178,15174,822.643.100
23 gen 2020177,07178,44176,39177,74174,412.358.400
22 gen 2020179,51180,57177,88178,03174,702.420.200
21 gen 2020181,85181,91178,63179,39176,033.367.700
17 gen 2020181,00182,15180,70181,35177,963.690.100
16 gen 2020180,68181,20179,69181,01177,622.149.900
15 gen 2020181,42181,86179,18179,78176,422.482.200
14 gen 2020180,92182,55180,21181,37177,982.911.200
13 gen 2020180,94182,23180,36180,92177,542.090.800
10 gen 2020181,61182,18180,14180,47177,092.103.800
09 gen 2020181,51181,59179,76181,20177,812.746.300
08 gen 2020178,00181,50177,65180,63177,252.758.300
07 gen 2020178,28178,51176,82177,90174,572.173.000
06 gen 2020177,15178,71176,35178,62175,281.998.000
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità