Italia markets closed

3M Company (MMM)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
199,96+0,89 (+0,45%)
Al 2:07PM EDT. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 lug 2021200,51201,04198,94199,96199,96887.736
22 lug 2021201,51201,65198,68199,07199,071.700.500
21 lug 2021201,13202,88199,96200,77200,771.999.100
20 lug 2021198,34202,22198,07200,82200,822.783.300
19 lug 2021197,79198,54195,11197,56197,563.146.300
16 lug 2021203,12203,21198,91199,37199,372.474.100
15 lug 2021201,43202,77200,53202,59202,592.138.700
14 lug 2021200,58203,18200,01202,83202,832.457.700
13 lug 2021200,09201,13199,15199,60199,601.688.300
12 lug 2021198,10201,46197,90199,98199,982.164.000
09 lug 2021199,70201,90199,25201,00201,002.446.100
08 lug 2021198,50199,55197,32198,27198,272.167.100
07 lug 2021196,13200,06196,13199,86199,861.695.000
06 lug 2021196,41197,78194,76196,89196,892.546.400
02 lug 2021198,73200,29197,94199,89199,891.612.900
01 lug 2021199,45199,67197,75199,09199,091.857.900
30 giu 2021195,90198,98195,54198,63198,632.592.000
29 giu 2021196,20197,83195,72196,03196,031.858.000
28 giu 2021195,76196,92194,39196,50196,502.100.500
25 giu 2021193,42195,33193,30194,75194,756.175.500
24 giu 2021193,30193,74191,64193,26193,262.191.800
23 giu 2021194,80195,42192,28192,36192,362.976.500
22 giu 2021194,75196,05194,10195,14195,141.772.600
21 giu 2021193,59196,63193,59195,21195,212.528.400
18 giu 2021193,04193,57191,53191,60191,605.054.600
17 giu 2021196,80197,50193,00195,14195,142.584.900
16 giu 2021200,57200,99196,81196,91196,912.219.700
15 giu 2021201,80201,86199,53200,61200,611.709.900
14 giu 2021202,29203,59200,42201,36201,361.745.900
11 giu 2021203,76204,90201,52202,81202,811.696.300
10 giu 2021204,15204,97202,78203,13203,131.953.100
09 giu 2021203,56203,57201,94202,74202,741.707.600
08 giu 2021202,00204,04201,14203,59203,591.701.400
07 giu 2021206,35206,81203,31203,73203,731.531.100
04 giu 2021204,11206,12203,77206,05206,051.868.600
03 giu 2021202,50204,67201,81203,67203,671.902.100
02 giu 2021203,73203,97202,36203,29203,291.877.400
01 giu 2021204,98205,09202,55203,20203,201.567.300
28 mag 2021203,88204,39202,80203,04203,041.741.200
27 mag 2021203,00203,98202,62203,24203,242.457.600
26 mag 2021201,20201,79200,30201,58201,581.847.300
25 mag 2021202,85203,00201,37201,71201,711.519.400
24 mag 2021202,80203,52201,92202,61202,611.529.200
21 mag 2021201,71203,76201,08201,86201,861.537.200
20 mag 2021201,09202,19200,50201,65201,651.412.500
20 mag 20211.48 Dividendo
19 mag 2021201,91202,70199,33202,60201,122.220.200
18 mag 2021204,99205,18202,81203,03201,551.771.800
17 mag 2021204,60205,35203,69205,11203,611.532.700
14 mag 2021204,00205,12203,01204,38202,891.475.400
13 mag 2021198,64204,04198,39203,41201,921.684.300
12 mag 2021203,59203,70198,77198,87197,422.230.600
11 mag 2021206,60206,91202,40203,72202,232.552.500
10 mag 2021205,00208,95204,06207,33205,823.212.700
07 mag 2021202,31203,87201,24203,07201,591.843.600
06 mag 2021201,28202,51200,46202,41200,931.840.600
05 mag 2021200,00201,72197,88201,44199,972.018.500
04 mag 2021198,49199,56197,54199,38197,921.879.000
03 mag 2021197,99199,47196,66198,61197,161.779.800
30 apr 2021197,66198,99196,13197,14195,702.507.100
29 apr 2021196,81199,41196,27199,05197,601.887.000
28 apr 2021195,00197,31194,81195,93194,502.516.900
27 apr 2021191,51195,86188,63194,45193,035.225.000
26 apr 2021202,98202,99199,58199,63198,172.578.900
23 apr 2021201,00203,16200,99202,20200,721.864.100
22 apr 2021200,67202,17200,18200,90199,432.215.800
21 apr 2021198,30201,50198,12200,88199,412.649.000
20 apr 2021198,94199,35197,44198,30196,851.653.100
19 apr 2021198,11198,69196,67198,59197,142.200.500
16 apr 2021198,72199,67197,98198,58197,132.769.500
15 apr 2021197,28197,81195,91197,48196,041.461.600
14 apr 2021195,55197,39195,02196,75195,311.575.000
13 apr 2021196,01197,33195,37196,47195,032.259.700
12 apr 2021198,20199,29197,06197,83196,381.682.100
09 apr 2021196,06198,96196,06198,00196,552.159.600
08 apr 2021194,42196,67194,03195,72194,292.391.800
07 apr 2021194,16195,35193,92194,95193,531.501.500
06 apr 2021195,00195,61193,99194,84193,421.472.700
05 apr 2021193,89195,95193,71194,97193,551.963.000
01 apr 2021193,25193,92190,84192,70191,291.902.100
31 mar 2021193,94194,43192,05192,68191,272.426.900
30 mar 2021194,98196,63193,88194,64193,221.876.700
29 mar 2021193,62196,72193,51195,74194,312.601.800
26 mar 2021193,01194,95192,21194,88193,462.677.600
25 mar 2021191,64193,36190,17193,10191,692.221.000
24 mar 2021188,43192,74188,08190,69189,302.829.200
23 mar 2021188,77191,71187,90188,33186,952.768.700
22 mar 2021188,26189,76187,01189,47188,092.605.300
19 mar 2021190,60191,00188,69188,71187,336.678.900
18 mar 2021188,60192,09188,60191,00189,603.050.500
17 mar 2021187,33189,99187,05188,30186,922.585.100
16 mar 2021188,00188,46185,98186,85185,492.264.000
15 mar 2021186,03189,63185,71189,48188,103.300.000
12 mar 2021185,61186,21184,27184,92183,572.691.600
11 mar 2021183,13185,07182,10184,57183,222.377.300
10 mar 2021182,37185,38181,41184,51183,162.370.700
09 mar 2021183,50184,15181,02181,18179,862.842.100
08 mar 2021180,99185,70180,93183,77182,432.574.900
05 mar 2021178,45181,56176,95180,80179,482.262.800
04 mar 2021179,29180,18174,07177,63176,333.535.700
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...