MMM - 3M Company

NYSE - NYSE Prezzo differito. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 set 2019167,43169,17166,48166,76166,762.817.420
19 set 2019167,39168,81166,91167,07167,071.623.000
18 set 2019167,61168,05165,25167,44167,442.096.700
17 set 2019167,76168,57166,50168,07168,072.716.400
16 set 2019171,21171,21167,91169,67169,672.459.300
13 set 2019170,59172,48169,86171,44171,442.534.200
12 set 2019169,62171,85168,61170,58170,582.870.400
11 set 2019169,86169,89165,37168,08168,083.579.100
10 set 2019166,16169,10166,01168,86168,863.240.200
09 set 2019165,00167,85164,69165,94165,943.091.300
06 set 2019164,64164,88162,95163,94163,941.762.300
05 set 2019162,50166,41162,39164,23164,232.421.400
04 set 2019159,83160,63158,99160,07160,071.506.600
03 set 2019161,40161,63157,26158,64158,641.835.800
30 ago 2019161,57162,15160,41161,72161,721.967.000
29 ago 2019159,30161,03159,05160,36160,363.170.500
28 ago 2019155,10157,78154,00157,55157,552.346.900
27 ago 2019157,33157,48155,40155,75155,752.281.100
26 ago 2019157,01157,47155,08156,12156,122.215.300
23 ago 2019160,08160,35155,27155,85155,854.223.900
22 ago 2019162,00162,93160,15160,88160,881.441.600
21 ago 2019162,69163,65161,05161,15161,151.623.600
20 ago 2019163,11163,11160,96161,01161,012.061.700
19 ago 2019163,71163,95161,78162,95162,953.198.000
16 ago 2019157,84161,91157,45161,50161,503.481.800
15 ago 2019158,06159,70155,63156,84156,844.452.700
15 ago 20191.44 Dividendo
14 ago 2019162,50162,87158,67158,81157,374.056.100
13 ago 2019162,56167,88162,15164,88163,383.244.600
12 ago 2019163,02164,78161,55162,10160,631.446.300
09 ago 2019164,54164,75162,03163,47161,991.582.100
08 ago 2019164,37165,49163,55164,22162,733.260.100
07 ago 2019162,00163,95158,04163,64162,165.993.200
06 ago 2019164,82165,48162,90163,71162,233.494.800
05 ago 2019168,95169,02164,42164,71163,222.894.700
02 ago 2019172,86172,92169,81170,55169,002.423.100
01 ago 2019174,79177,67173,03173,36171,792.381.200
31 lug 2019177,65178,02173,40174,72173,143.015.800
30 lug 2019175,66177,81173,80177,63176,021.978.900
29 lug 2019173,83177,62173,66176,76175,162.638.900
26 lug 2019177,63178,39170,57173,98172,404.016.100
25 lug 2019187,01187,72176,66178,13176,517.362.000
24 lug 2019176,93180,29176,26179,42177,793.532.300
23 lug 2019176,00178,02175,65177,52175,912.360.700
22 lug 2019172,81175,21172,13174,64173,062.004.400
19 lug 2019173,01173,99172,21172,61171,042.360.300
18 lug 2019174,42175,14172,40173,06171,492.223.300
17 lug 2019176,35176,49174,10174,67173,092.947.400
16 lug 2019172,75177,25172,72176,49174,893.918.900
15 lug 2019173,38174,25171,21172,84171,272.187.500
12 lug 2019170,10173,36169,25173,34171,773.160.700
11 lug 2019166,30169,09165,87169,04167,512.814.800
10 lug 2019166,19167,32165,57165,70164,202.661.700
09 lug 2019166,82167,45164,29165,70164,204.536.100
08 lug 2019169,92170,48168,77169,19167,662.285.300
05 lug 2019173,00173,28169,73172,00170,441.740.500
03 lug 2019174,17175,04172,93174,98173,391.170.700
02 lug 2019175,10175,10173,07174,02172,441.555.400
01 lug 2019175,46175,78173,52174,51172,932.106.700
28 giu 2019171,85174,37171,77173,34171,773.600.800
27 giu 2019172,51172,79170,65171,50169,941.718.500
26 giu 2019172,35173,24171,72171,88170,321.812.200
25 giu 2019173,25173,39171,28172,03170,472.733.200
24 giu 2019173,35174,34173,34173,38171,812.711.900
21 giu 2019173,75174,56172,63173,35171,784.880.800
20 giu 2019172,87174,28171,70173,94172,363.064.200
19 giu 2019171,88172,81170,54170,75169,202.777.400
18 giu 2019167,85172,27167,57171,86170,303.623.000
17 giu 2019167,10167,43166,46166,78165,271.783.300
14 giu 2019168,24168,25166,05166,69165,182.719.200
13 giu 2019169,36169,90167,87168,85167,322.141.500
12 giu 2019169,87170,15168,59169,01167,482.166.400
11 giu 2019169,91170,36168,50168,91167,382.227.200
10 giu 2019168,11170,22167,87168,29166,762.257.600
07 giu 2019165,56167,09164,64166,61165,102.017.700
06 giu 2019164,00166,35162,46164,72163,233.581.800
05 giu 2019165,14165,83162,88163,85162,363.161.600
04 giu 2019161,73165,09161,58164,29162,803.746.800
03 giu 2019159,75161,50159,32160,04158,593.726.500
31 mag 2019159,83160,74159,63159,75158,303.521.900
30 mag 2019161,40162,27160,00160,58159,122.478.700
29 mag 2019163,01163,80160,50161,40159,943.669.000
28 mag 2019166,80166,99163,35163,35161,874.875.100
24 mag 2019166,34167,42165,32166,09164,582.366.900
23 mag 2019167,58168,30164,59165,87164,373.830.200
23 mag 20191.44 Dividendo
22 mag 2019167,43170,76166,46169,74166,774.504.200
21 mag 2019167,01167,42166,18167,30164,384.148.200
20 mag 2019167,96167,96165,61166,25163,344.374.600
17 mag 2019170,00170,26168,43169,09166,144.595.000
16 mag 2019174,39174,39171,36171,81168,814.039.500
15 mag 2019174,02175,65173,65174,12171,083.015.500
14 mag 2019174,79176,97174,51175,21172,154.014.000
13 mag 2019173,94174,58172,79174,07171,035.916.700
10 mag 2019175,02176,33173,01175,86172,795.012.300
09 mag 2019177,30177,40174,18175,28172,225.098.200
08 mag 2019179,51180,53178,50178,59175,472.990.500
07 mag 2019181,81181,90177,81179,12175,995.415.600
06 mag 2019182,04183,11180,13183,04179,846.517.600
03 mag 2019185,81186,69184,09185,22181,984.747.700
*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