MMM - 3M Company

NYSE - NYSE Prezzo differito. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
13 dic 2019169,62171,12168,08168,79168,792.098.066
12 dic 2019166,73170,85166,33168,56168,562.872.400
11 dic 2019168,38168,84167,33168,74168,741.859.000
10 dic 2019169,13169,39166,97167,66167,662.670.500
09 dic 2019169,40171,26168,79169,83169,832.058.200
06 dic 2019167,25171,99167,25171,47171,473.880.000
05 dic 2019167,22167,87162,72164,37164,373.309.300
04 dic 2019166,42168,87166,00167,14167,142.139.200
03 dic 2019166,50166,60164,40165,17165,172.702.000
02 dic 2019170,16171,70168,24168,27168,272.342.200
29 nov 2019170,43170,58169,26169,77169,77942.500
27 nov 2019170,00171,37169,51170,61170,611.331.500
26 nov 2019169,80170,25168,71169,23169,232.610.900
25 nov 2019168,47170,36167,87170,24170,242.761.900
22 nov 2019165,50167,75165,00167,60167,603.268.300
21 nov 2019166,88167,00164,51165,14165,143.605.700
21 nov 20191.44 Dividendo
20 nov 2019169,79170,00167,15167,77166,332.689.500
19 nov 2019171,72171,72169,53170,68169,221.791.800
18 nov 2019170,79171,20169,17170,54169,082.364.600
15 nov 2019171,66172,69171,04171,88170,402.616.900
14 nov 2019169,98172,32169,93170,93169,461.613.900
13 nov 2019170,11171,39169,58170,55169,091.638.800
12 nov 2019170,36172,07170,03170,84169,371.740.400
11 nov 2019172,50172,50169,65170,11168,652.664.300
08 nov 2019174,58174,87172,11173,15171,661.615.600
07 nov 2019175,73176,71173,79174,52173,023.358.800
06 nov 2019174,91175,00172,36174,00172,513.012.900
05 nov 2019175,00175,46173,77175,27173,772.304.300
04 nov 2019171,62175,00171,62174,90173,404.142.800
01 nov 2019166,94170,15166,72170,09168,632.467.400
31 ott 2019168,51168,56163,55164,99163,572.653.100
30 ott 2019168,23168,57167,03168,37166,921.780.100
29 ott 2019168,03169,95167,51168,81167,362.669.200
28 ott 2019166,48169,71166,20169,06167,613.138.000
25 ott 2019162,51167,63162,13166,09164,663.104.700
24 ott 2019165,16165,25159,63161,89160,505.953.300
23 ott 2019167,41168,76166,56168,76167,312.712.300
22 ott 2019166,27168,91165,10167,54166,102.064.000
21 ott 2019165,47166,15164,76165,94164,521.998.600
18 ott 2019163,56164,27162,98163,10161,702.693.700
17 ott 2019163,14165,49163,08163,54162,141.944.600
16 ott 2019163,10164,20162,12162,18160,791.935.200
15 ott 2019159,35164,02159,35162,98161,583.098.600
14 ott 2019158,04162,39157,34160,51159,133.269.800
11 ott 2019154,13159,60154,11158,10156,744.670.200
10 ott 2019150,95153,09150,87152,31151,003.192.000
09 ott 2019152,34152,44150,79150,99149,693.358.600
08 ott 2019152,33152,80150,58150,74149,452.781.800
07 ott 2019155,00155,35153,52153,52152,202.471.200
04 ott 2019155,23156,05154,40155,82154,482.646.400
03 ott 2019155,14155,46150,81155,23153,903.025.700
02 ott 2019157,06157,22154,63155,65154,312.972.300
01 ott 2019165,00165,21158,17158,38157,023.271.500
30 set 2019165,21165,57163,94164,40162,992.508.500
27 set 2019164,48165,64163,52164,53163,122.870.300
26 set 2019164,00164,41162,80163,83162,422.763.300
25 set 2019164,76164,98163,69164,00162,592.758.200
24 set 2019167,05167,55164,16164,74163,332.986.800
23 set 2019165,49167,43164,50166,76165,331.938.600
20 set 2019167,43169,17166,48166,76165,333.698.900
19 set 2019167,39168,81166,91167,07165,641.623.000
18 set 2019167,61168,05165,25167,44166,002.096.700
17 set 2019167,76168,57166,50168,07166,632.716.400
16 set 2019171,21171,21167,91169,67168,212.459.300
13 set 2019170,59172,48169,86171,44169,972.534.200
12 set 2019169,62171,85168,61170,58169,122.870.400
11 set 2019169,86169,89165,37168,08166,643.579.100
10 set 2019166,16169,10166,01168,86167,413.240.200
09 set 2019165,00167,85164,69165,94164,523.091.300
06 set 2019164,64164,88162,95163,94162,531.762.300
05 set 2019162,50166,41162,39164,23162,822.421.400
04 set 2019159,83160,63158,99160,07158,701.506.600
03 set 2019161,40161,63157,26158,64157,281.835.800
30 ago 2019161,57162,15160,41161,72160,331.967.000
29 ago 2019159,30161,03159,05160,36158,983.170.500
28 ago 2019155,10157,78154,00157,55156,202.346.900
27 ago 2019157,33157,48155,40155,75154,412.281.100
26 ago 2019157,01157,47155,08156,12154,782.215.300
23 ago 2019160,08160,35155,27155,85154,514.223.900
22 ago 2019162,00162,93160,15160,88159,501.441.600
21 ago 2019162,69163,65161,05161,15159,771.623.600
20 ago 2019163,11163,11160,96161,01159,632.061.700
19 ago 2019163,71163,95161,78162,95161,553.198.000
16 ago 2019157,84161,91157,45161,50160,113.481.800
15 ago 2019158,06159,70155,63156,84155,494.452.700
15 ago 20191.44 Dividendo
14 ago 2019162,50162,87158,67158,81156,024.056.100
13 ago 2019162,56167,88162,15164,88161,983.244.600
12 ago 2019163,02164,78161,55162,10159,251.446.300
09 ago 2019164,54164,75162,03163,47160,601.582.100
08 ago 2019164,37165,49163,55164,22161,333.260.100
07 ago 2019162,00163,95158,04163,64160,765.993.200
06 ago 2019164,82165,48162,90163,71160,833.494.800
05 ago 2019168,95169,02164,42164,71161,822.894.700
02 ago 2019172,86172,92169,81170,55167,552.423.100
01 ago 2019174,79177,67173,03173,36170,312.381.200
31 lug 2019177,65178,02173,40174,72171,653.015.800
30 lug 2019175,66177,81173,80177,63174,511.978.900
29 lug 2019173,83177,62173,66176,76173,652.638.900
*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