Italia markets close in 3 hours 54 minutes

3M Company (MMM)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
104,59+1,96 (+1,91%)
Alla chiusura: 04:02PM EDT
104,62 +0,03 (+0,03%)
Preborsa: 08:33AM EDT
Periodo di tempo:
28 mar 2023 - 28 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 mar 2024103,00104,76102,99104,59104,593.880.400
26 mar 2024104,06104,67102,40102,63102,636.086.700
25 mar 2024105,90106,81104,78104,84104,845.585.300
22 mar 2024107,60108,12106,75106,78106,784.447.900
21 mar 2024108,20109,19107,79107,87107,876.594.200
20 mar 2024104,99109,10104,44108,11108,117.015.300
19 mar 2024105,79107,00104,55105,32105,325.842.700
18 mar 2024104,53106,29104,42104,80104,805.537.200
15 mar 2024103,00105,54102,78105,00105,0026.830.100
14 mar 2024103,36104,54102,24103,12103,126.925.200
13 mar 202499,72104,0999,20104,07104,0710.815.500
12 mar 2024100,20100,8597,1598,7298,7213.994.400
11 mar 202493,9894,4693,4694,0594,053.517.200
08 mar 202493,4994,7493,1893,9093,904.116.800
07 mar 202493,0593,3092,1192,6292,623.136.800
06 mar 202493,4993,6991,9392,5292,523.002.800
05 mar 202491,6793,3991,5792,6992,694.391.000
04 mar 202491,1091,8590,4891,4491,445.584.200
01 mar 202492,0492,0490,8991,8691,863.396.100
29 feb 202492,0092,2991,3692,1292,125.158.400
28 feb 202492,0092,6391,4291,4691,462.962.400
27 feb 202492,0092,3591,4892,3092,302.288.300
26 feb 202492,1892,5091,4491,8291,823.272.900
23 feb 202492,3992,9491,9192,5892,583.155.700
22 feb 202491,5692,4291,1492,2392,234.250.700
21 feb 202491,6391,9790,9891,7191,713.399.300
20 feb 202491,1092,4990,5291,8291,824.326.600
16 feb 202491,8692,0591,2191,2591,254.463.000
15 feb 202491,5092,5691,1192,3892,383.812.200
15 feb 20241.51 Dividendo
14 feb 202493,0093,2492,1792,4290,915.036.900
13 feb 202493,3093,9991,3992,6691,154.595.600
12 feb 202493,1295,0693,0594,6393,084.091.700
09 feb 202493,2093,3092,3992,9091,383.669.100
08 feb 202494,1594,3892,7193,2091,683.964.300
07 feb 202494,6094,7193,5093,8492,313.780.900
06 feb 202492,7493,8592,4093,7692,233.723.400
05 feb 202494,2594,2592,5892,7391,214.476.900
02 feb 202495,2895,4094,2994,8793,323.712.400
01 feb 202494,3996,0293,9495,9194,343.297.300
31 gen 202495,9495,9494,1694,3592,816.906.800
30 gen 202496,1796,5194,7895,7594,193.200.500
29 gen 202496,0096,8995,4496,3894,813.800.000
26 gen 202496,2296,9095,7995,9994,423.720.200
25 gen 202493,7896,2893,6195,9894,416.122.900
24 gen 202496,6497,0492,7393,2491,729.366.600
23 gen 2024100,86100,8694,1196,1094,5327.210.900
22 gen 2024108,50109,41107,40108,02106,264.916.100
19 gen 2024106,74108,36105,10107,76106,003.269.500
18 gen 2024106,33106,74105,34106,44104,702.493.100
17 gen 2024106,85107,66105,53106,08104,352.639.500
16 gen 2024107,67108,07106,68107,64105,883.036.400
12 gen 2024109,42110,16107,89108,12106,352.918.500
11 gen 2024108,30109,00107,21108,92107,142.685.800
10 gen 2024109,02109,12107,84108,30106,531.999.800
09 gen 2024108,20109,30107,35109,10107,322.458.000
08 gen 2024108,26108,96107,59108,86107,082.119.600
05 gen 2024107,98109,49107,55108,59106,821.665.200
04 gen 2024108,08109,34107,71108,17106,402.775.900
03 gen 2024109,23109,46106,80107,79106,032.966.200
02 gen 2024108,62110,66108,45110,00108,202.776.800
29 dic 2023109,50109,96108,75109,32107,532.414.000
28 dic 2023108,66110,18108,65109,69107,902.809.600
27 dic 2023108,00109,10107,68108,74106,962.443.800
26 dic 2023106,30108,59106,27108,11106,342.786.100
22 dic 2023105,88107,41105,75106,33104,592.281.400
21 dic 2023104,22105,63104,11105,56103,842.194.200
20 dic 2023105,80106,27103,63103,67101,983.247.400
19 dic 2023106,37106,75105,89106,25104,512.634.700
18 dic 2023107,00107,30105,66105,87104,143.024.000
15 dic 2023106,35107,53105,96106,98105,2311.083.200
14 dic 2023104,98107,63104,96107,04105,295.764.500
13 dic 2023102,00104,2199,71104,19102,495.972.000
12 dic 2023103,59103,73102,34102,56100,884.674.300
11 dic 2023103,70104,21102,72103,16101,473.485.900
08 dic 2023103,37104,91103,00103,37101,683.443.400
07 dic 2023103,05103,63102,40103,28101,592.367.600
06 dic 2023101,67103,58101,63102,79101,113.582.800
05 dic 2023102,75103,00101,44101,69100,033.073.400
04 dic 2023100,34103,78100,23103,44101,755.030.200
01 dic 202398,84100,2198,1699,8598,222.783.400
30 nov 202398,64100,0898,2699,0797,456.012.500
29 nov 202399,2599,4598,1298,4796,862.581.600
28 nov 202396,9299,1096,5498,5196,904.334.600
27 nov 202396,0097,4695,9497,0795,483.293.900
24 nov 202395,3095,9895,1295,9594,381.059.900
22 nov 202394,9795,7894,6395,3793,812.394.200
21 nov 202394,6294,7693,7493,9992,452.708.700
20 nov 202395,0295,2594,4694,9893,433.333.300
17 nov 202396,2696,3595,0195,3493,787.586.700
16 nov 202395,8996,4594,9195,7194,153.061.800
16 nov 20231.5 Dividendo
15 nov 202395,4497,2095,4496,8293,763.790.200
14 nov 202394,0095,4993,9394,9791,973.321.400
13 nov 202392,7093,1391,9292,6989,762.133.200
10 nov 202392,0093,0691,6692,8189,882.395.000
09 nov 202392,5893,2191,6591,7088,802.124.200
08 nov 202393,4093,4091,2792,3289,403.463.600
07 nov 202392,9293,4592,5793,1590,212.204.200
06 nov 202393,8393,9292,9793,5290,572.155.700
*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...