Italia markets open in 7 hours 14 minutes

Modine Manufacturing Company (MOD)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
98,00+1,67 (+1,73%)
Alla chiusura: 04:00PM EDT
97,01 -0,99 (-1,01%)
Dopo ore: 06:45PM EDT
Periodo di tempo:
27 giu 2023 - 27 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 giu 202496,0098,3994,5198,0098,00441.576
26 giu 202496,2699,5094,6396,3396,331.009.100
25 giu 202493,8897,7892,0097,4397,43749.500
24 giu 202493,8995,3193,2894,2794,27709.600
21 giu 202493,4294,7690,3894,0394,031.177.900
20 giu 202497,7099,5092,5893,8893,881.103.300
18 giu 202492,8098,6592,5997,7797,77878.300
17 giu 202493,1594,3291,8993,1293,12494.200
14 giu 202492,9394,0890,3792,6492,64470.000
13 giu 202495,8096,6593,4195,4995,49397.700
12 giu 202495,4398,9095,2596,0896,08778.900
11 giu 202493,3593,8791,8992,4892,48394.700
10 giu 202491,9495,1591,7393,6393,63455.500
07 giu 202490,8592,5990,0092,0492,04793.500
06 giu 202496,1496,9589,5090,5290,521.345.400
05 giu 202493,8996,3492,8296,2396,23867.500
04 giu 202498,1798,4489,7093,0593,051.654.800
03 giu 2024102,00102,6598,3899,8499,84937.500
31 mag 2024101,10103,2397,88100,92100,921.008.400
30 mag 202496,41101,7095,16101,22101,221.250.600
29 mag 202498,9698,9695,3596,5196,51828.000
28 mag 2024104,85105,4599,35100,34100,341.263.100
24 mag 202496,93104,2996,77103,75103,75908.500
23 mag 202498,81101,1395,7096,7296,721.170.100
22 mag 202488,4299,7985,7796,7596,753.197.100
21 mag 2024101,02102,1997,36101,47101,471.317.600
20 mag 2024102,75105,05101,93102,37102,37688.900
17 mag 2024103,80105,78101,85102,22102,22760.200
16 mag 2024109,01109,31103,67103,77103,77648.200
15 mag 2024107,17109,53106,26109,42109,42628.700
14 mag 2024101,72105,91101,17105,66105,66519.600
13 mag 2024104,53105,14100,55101,26101,26462.200
10 mag 2024107,72109,13101,76103,13103,13878.600
09 mag 2024104,88108,50104,13106,85106,85695.900
08 mag 2024103,50105,28102,26104,68104,68547.100
07 mag 2024101,63106,39100,10104,85104,851.133.000
06 mag 202495,05102,1995,00100,82100,82874.400
03 mag 202496,5897,9294,0494,1194,11493.200
02 mag 202494,5395,5791,4294,1594,15448.600
01 mag 202492,5495,2290,7092,2892,28535.700
30 apr 202494,4895,0691,1692,6392,63823.800
29 apr 202496,6297,9194,6895,5495,54453.900
26 apr 202494,1197,7193,0096,7496,74802.900
25 apr 202489,1193,2086,9892,8392,83868.200
24 apr 202491,8795,0089,6590,9990,991.230.600
23 apr 202487,3889,1586,5089,0589,05654.000
22 apr 202483,9687,7183,1886,5286,52792.900
19 apr 202483,1585,0481,5783,6983,691.088.100
18 apr 202485,8786,7982,2583,7683,761.144.300
17 apr 202491,4591,4584,5285,6485,641.118.400
16 apr 202489,3790,5587,7690,3690,36517.300
15 apr 202493,8994,5689,4190,7690,76586.000
12 apr 202492,0994,4091,0092,3692,36526.300
11 apr 202492,5193,5891,6293,4193,41614.500
10 apr 202488,6092,5386,2092,0492,041.047.000
09 apr 202497,1397,2589,5791,4691,461.196.800
08 apr 202498,6599,4796,1397,1397,13468.500
05 apr 202494,7299,1094,0897,6097,60821.500
04 apr 202495,2999,2793,6194,7994,791.194.700
03 apr 202491,8995,1391,2493,7893,781.093.200
02 apr 202491,0693,7989,3693,2593,25968.500
01 apr 202495,6097,3293,7093,9193,91650.500
28 mar 202494,8596,3094,1395,1995,19686.400
27 mar 202496,6797,7893,5995,2595,25881.500
26 mar 202497,5098,0095,8495,8495,841.075.700
25 mar 2024100,97101,4996,6697,2497,241.056.800
22 mar 2024102,70103,7499,20101,11101,111.017.100
21 mar 2024100,55106,0199,60102,70102,701.847.700
20 mar 202494,0499,1993,3699,0099,001.537.700
19 mar 202489,2594,5088,0194,1394,131.112.100
18 mar 202488,4390,4688,1689,4789,471.030.600
15 mar 202484,6588,9684,6588,5788,571.849.400
14 mar 202482,5485,6282,2184,7384,731.056.000
13 mar 202484,6785,5081,7582,9282,921.408.500
12 mar 202482,0085,3581,2884,9784,97982.700
11 mar 202482,7483,4478,8581,3081,301.231.500
08 mar 202487,9390,8082,3083,8683,861.405.600
07 mar 202489,9091,4987,9288,4288,42788.900
06 mar 202490,3891,4587,0189,2089,20875.700
05 mar 202490,4090,8987,2989,1089,101.066.000
04 mar 202493,1096,0091,5191,6491,641.272.600
01 mar 202490,4693,9290,0091,7091,701.589.800
29 feb 202492,0492,2989,5589,7189,711.166.500
28 feb 202488,7592,7988,4290,2690,261.346.200
27 feb 202487,6091,1287,0789,3489,341.165.600
26 feb 202483,0487,4782,5086,1786,171.095.900
23 feb 202481,5082,3779,9281,8081,80597.100
22 feb 202478,8883,0578,5880,8080,801.309.400
21 feb 202477,0678,1475,3077,5477,54604.000
20 feb 202478,9279,7975,2377,7977,791.026.900
16 feb 202479,7281,9779,3080,1980,191.176.800
15 feb 202479,0481,4477,7080,6480,641.267.800
14 feb 202474,8078,8373,5878,1378,131.126.800
13 feb 202471,5074,5169,1273,3473,34921.600
12 feb 202473,4875,4072,2374,1674,16617.200
09 feb 202472,0173,9671,1173,1873,18612.000
08 feb 202469,0072,3269,0071,5971,59921.200
07 feb 202468,7469,4568,0568,5968,59605.700
06 feb 202469,7170,8767,7767,9067,901.028.100
05 feb 202469,8770,2267,7769,9169,91686.100
*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...