MMM - 3M Company

NYSE - NYSE Prezzo differito. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 lug 2020158,87159,96157,05158,10158,101.949.527
02 lug 2020157,62158,88156,46157,04157,041.982.800
01 lug 2020156,34157,80155,31155,43155,431.625.600
30 giu 2020154,91156,71154,05155,99155,992.941.600
29 giu 2020153,90156,51153,48155,57155,572.145.100
26 giu 2020154,60154,78151,53152,52152,522.826.400
25 giu 2020152,05155,05150,10154,67154,672.060.700
24 giu 2020156,29156,73151,71152,22152,223.042.800
23 giu 2020157,96158,67156,24157,84157,842.301.800
22 giu 2020157,00157,42155,48156,69156,692.020.900
19 giu 2020161,35162,09156,47158,15158,156.405.200
18 giu 2020158,07159,83157,59159,21159,211.806.100
17 giu 2020160,20160,87158,97159,22159,221.714.600
16 giu 2020162,85163,38156,89159,67159,673.386.700
15 giu 2020150,88159,62150,49157,73157,734.093.800
12 giu 2020156,28157,42151,73154,87154,872.998.800
11 giu 2020160,06160,25152,31152,38152,385.016.600
10 giu 2020166,90167,34163,81163,90163,902.551.300
09 giu 2020165,48167,96164,08166,70166,703.161.600
08 giu 2020167,10169,54165,27166,87166,872.987.600
05 giu 2020165,00168,35165,00167,41167,414.527.200
04 giu 2020159,76162,58159,18162,55162,552.880.700
03 giu 2020159,35161,66158,52161,21161,213.674.300
02 giu 2020156,75158,60156,63157,64157,642.333.800
01 giu 2020155,95157,55154,89155,58155,582.083.400
29 mag 2020155,50156,87153,05156,44156,448.632.700
28 mag 2020158,71159,87154,13156,82156,826.730.700
27 mag 2020153,99158,16153,34158,15158,156.056.300
26 mag 2020150,43152,98149,20152,08152,084.616.300
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 2020154,31154,94151,75151,92150,433.666.100
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 2020151,23155,43149,00150,16148,698.223.300
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
*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