MMM - 3M Company

NYSE - NYSE Prezzo differito. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 giu 2019168,24168,25166,05166,69166,692.719.200
13 giu 2019169,36169,90167,87168,85168,852.141.500
12 giu 2019169,87170,15168,59169,01169,012.166.400
11 giu 2019169,91170,36168,50168,91168,912.227.200
10 giu 2019168,11170,22167,87168,29168,292.257.600
07 giu 2019165,56167,09164,64166,61166,612.017.700
06 giu 2019164,00166,35162,46164,72164,723.581.800
05 giu 2019165,14165,83162,88163,85163,853.161.600
04 giu 2019161,73165,09161,58164,29164,293.746.800
03 giu 2019159,75161,50159,32160,04160,043.726.500
31 mag 2019159,83160,74159,63159,75159,753.521.900
30 mag 2019161,40162,27160,00160,58160,582.478.700
29 mag 2019163,01163,80160,50161,40161,403.669.000
28 mag 2019166,80166,99163,35163,35163,354.875.100
24 mag 2019166,34167,42165,32166,09166,092.366.900
23 mag 2019167,58168,30164,59165,87165,873.830.200
23 mag 20191.44 Dividendo
22 mag 2019167,43170,76166,46169,74168,304.504.200
21 mag 2019167,01167,42166,18167,30165,884.148.200
20 mag 2019167,96167,96165,61166,25164,844.374.600
17 mag 2019170,00170,26168,43169,09167,664.595.000
16 mag 2019174,39174,39171,36171,81170,354.039.500
15 mag 2019174,02175,65173,65174,12172,643.015.500
14 mag 2019174,79176,97174,51175,21173,724.014.000
13 mag 2019173,94174,58172,79174,07172,595.916.700
10 mag 2019175,02176,33173,01175,86174,375.012.300
09 mag 2019177,30177,40174,18175,28173,795.098.200
08 mag 2019179,51180,53178,50178,59177,072.990.500
07 mag 2019181,81181,90177,81179,12177,605.415.600
06 mag 2019182,04183,11180,13183,04181,496.517.600
03 mag 2019185,81186,69184,09185,22183,654.747.700
02 mag 2019184,50186,50183,38184,75183,185.654.900
01 mag 2019189,49189,71185,92186,07184,493.818.500
30 apr 2019190,86190,86186,55189,51187,904.541.000
29 apr 2019191,52192,19189,75190,21188,603.803.400
26 apr 2019190,53192,25189,36191,67190,044.491.300
25 apr 2019197,54198,96189,60190,72189,1014.646.200
24 apr 2019219,00219,75218,10219,08217,222.048.900
23 apr 2019218,01219,55217,18219,50217,641.561.800
22 apr 2019217,30219,40217,27218,54216,691.403.500
18 apr 2019217,98219,67217,62218,88217,021.780.100
17 apr 2019217,63219,33217,18217,64215,791.977.600
16 apr 2019216,59217,67215,48216,90215,061.549.600
15 apr 2019216,84217,36214,90215,83214,001.483.300
12 apr 2019215,10217,49214,35217,42215,581.922.400
11 apr 2019211,71213,71211,44213,53211,721.181.200
10 apr 2019212,42212,71210,72212,11210,311.348.600
09 apr 2019214,42214,57211,82211,96210,161.516.500
08 apr 2019214,71215,07213,47215,02213,201.130.000
05 apr 2019215,88216,49214,80215,41213,581.391.100
04 apr 2019213,50215,27212,33215,03213,211.560.900
03 apr 2019212,95213,93212,44213,13211,321.570.000
02 apr 2019212,24212,70211,00212,13210,331.413.500
01 apr 2019209,89212,39209,26211,94210,142.588.400
29 mar 2019209,29209,50206,20207,78206,022.858.300
28 mar 2019208,00208,74206,64208,53206,761.670.600
27 mar 2019207,40207,94205,13207,16205,402.004.000
26 mar 2019205,00207,64204,77207,24205,481.895.600
25 mar 2019203,46205,47202,25203,21201,492.020.600
22 mar 2019208,29208,49204,47204,66202,922.716.100
21 mar 2019206,80210,16205,97209,61207,832.288.100
20 mar 2019209,00210,51207,29208,30206,531.734.600
19 mar 2019209,10210,54208,31209,02207,252.351.600
18 mar 2019208,44208,60205,61208,49206,721.843.600
15 mar 2019208,40208,66206,79208,08206,314.394.700
14 mar 2019206,70207,45205,73207,38205,621.793.400
13 mar 2019206,83207,30205,63206,66204,912.036.700
12 mar 2019207,84208,39205,38205,80204,052.115.100
11 mar 2019201,88207,16201,66207,10205,342.385.300
08 mar 2019198,38201,17198,00200,89199,191.724.500
07 mar 2019202,56202,56198,50199,86198,163.339.600
06 mar 2019204,73204,79202,76202,80201,081.825.300
05 mar 2019205,58207,25203,84203,84202,112.744.500
04 mar 2019208,99209,98205,74206,86205,111.989.900
01 mar 2019208,81209,76206,90207,49205,731.754.400
28 feb 2019209,05209,05206,96207,39205,632.121.700
27 feb 2019209,60209,69208,16209,03207,261.540.600
26 feb 2019210,58211,59209,37209,38207,601.671.300
25 feb 2019210,47211,35210,34210,58208,792.183.500
22 feb 2019207,77209,66207,15209,35207,571.534.200
21 feb 2019208,16209,11207,25207,77206,011.737.600
20 feb 2019208,93208,97207,32208,53206,761.879.100
19 feb 2019207,91209,15207,39208,41206,641.534.400
15 feb 2019206,46208,97206,00208,86207,092.000.400
14 feb 2019206,59207,12204,05204,93203,192.229.700
14 feb 20191.44 Dividendo
13 feb 2019207,09210,40206,59209,72206,512.967.300
12 feb 2019202,87206,79202,19206,57203,412.623.000
11 feb 2019200,93201,20199,64200,91197,841.513.500
08 feb 2019199,22199,85197,90199,82196,761.451.800
07 feb 2019201,02202,40198,86199,84196,781.949.400
06 feb 2019201,22203,08200,25202,57199,471.672.400
05 feb 2019200,72201,13199,73201,12198,042.036.900
04 feb 2019199,01200,26196,25200,21197,151.973.600
01 feb 2019201,49201,77198,29199,16196,112.239.400
31 gen 2019198,80200,89197,74200,30197,243.338.400
30 gen 2019198,22200,11194,63199,27196,222.168.100
29 gen 2019195,01199,89194,20196,95193,944.311.100
28 gen 2019193,14193,45191,07193,20190,253.156.600
25 gen 2019194,72197,16194,46195,90192,902.320.100
*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