I mercati dell'Italia hanno chiuso

Moog Inc. (MOG-A)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
200,80+1,52 (+0,76%)
Alla chiusura: 04:00PM EDT
196,61 -4,19 (-2,09%)
After hours: 06:10PM EDT
Periodo di tempo:
28 set 2023 - 28 set 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 set 2024201,62202,80198,30200,80200,8093.400
26 set 2024201,86202,46199,19199,28199,2883.600
25 set 2024201,00202,29198,21199,34199,3488.600
24 set 2024203,35203,35198,25200,42200,4281.300
23 set 2024203,00204,75201,27201,90201,9077.800
20 set 2024204,60205,53202,50202,99202,99444.800
19 set 2024205,21205,99200,65204,21204,21103.700
18 set 2024195,03204,36194,53199,01199,01266.600
17 set 2024195,97197,91194,61195,79195,7977.900
16 set 2024198,36198,36194,17194,98194,9899.200
13 set 2024195,33199,36193,72196,88196,88121.200
12 set 2024189,46193,34187,85192,80192,8085.000
11 set 2024185,60188,48180,29187,75187,75115.100
10 set 2024188,38188,38183,57184,88184,8898.600
09 set 2024184,44186,96183,66186,81186,81133.300
06 set 2024186,75186,75182,63183,33183,33113.600
05 set 2024187,63188,64184,22186,34186,3474.400
04 set 2024186,99188,95186,22187,70187,7056.100
03 set 2024195,83196,09185,68186,95186,95132.800
30 ago 2024196,54197,73193,73197,40197,4084.600
29 ago 2024194,18197,44192,53194,38194,3883.400
28 ago 2024193,38195,03191,34191,64191,6469.800
27 ago 2024191,80193,93189,96192,96192,9658.500
26 ago 2024195,99196,35192,22192,62192,6279.800
23 ago 2024190,38194,25186,92193,68193,6894.600
22 ago 2024188,79190,73187,42187,95187,9573.600
21 ago 2024188,00189,28185,04188,86188,8661.800
20 ago 2024190,00190,00185,72186,11186,1171.400
19 ago 2024190,27191,13189,03191,00191,0097.500
16 ago 2024191,94192,51189,29190,25190,2584.700
16 ago 20240.28 Dividendo
15 ago 2024193,91193,91189,75191,80191,52119.400
14 ago 2024187,68190,96185,28188,15187,88161.300
13 ago 2024185,31187,51182,20187,30187,03101.500
12 ago 2024187,08187,08182,39183,53183,26142.000
09 ago 2024183,67187,28183,13186,44186,17235.400
08 ago 2024175,15183,10175,15182,87182,60170.700
07 ago 2024178,57178,74172,23172,65172,40124.500
06 ago 2024170,38178,09169,00175,00174,74156.600
05 ago 2024165,76171,43160,47169,12168,87239.600
02 ago 2024182,91185,71172,57173,95173,70245.900
01 ago 2024196,40198,20187,57189,75189,47193.400
31 lug 2024197,27200,92195,30196,10195,81180.000
30 lug 2024197,90199,61193,96195,16194,88119.000
29 lug 2024198,52199,95194,20195,11194,83106.300
26 lug 2024198,41200,00196,79198,11197,82113.300
25 lug 2024191,12197,43191,12194,38194,10166.600
24 lug 2024193,36195,42190,39190,40190,12203.100
23 lug 2024189,94196,33189,94194,83194,55170.600
22 lug 2024186,38190,96185,44190,43190,15140.500
19 lug 2024188,56189,29184,91185,45185,18145.700
18 lug 2024190,02192,62187,62188,12187,85223.300
17 lug 2024193,66197,26191,62191,65191,37306.700
16 lug 2024187,94195,80186,95195,00194,72339.700
15 lug 2024182,06185,55179,50185,04184,77164.700
12 lug 2024178,72180,49177,10178,42178,16186.400
11 lug 2024175,00178,12173,25176,00175,74154.900
10 lug 2024171,68172,57170,37172,33172,0881.900
09 lug 2024170,00172,00169,23169,96169,71132.800
08 lug 2024170,34171,76169,83170,44170,19152.000
05 lug 2024169,73169,73167,96169,27169,0296.500
03 lug 2024168,97170,71168,08170,37170,1293.300
02 lug 2024162,82168,53162,67168,40168,15166.800
01 lug 2024169,14169,94162,49163,20162,96173.500
28 giu 2024166,91167,86163,72167,30167,061.064.000
27 giu 2024168,05168,05164,45165,00164,76162.900
26 giu 2024163,74167,96163,49167,44167,20164.500
25 giu 2024165,02166,69162,92165,39165,15170.200
24 giu 2024168,50170,00164,57164,85164,61149.100
21 giu 2024165,63168,01163,84168,01167,76780.300
20 giu 2024163,65166,05162,64165,77165,53181.400
18 giu 2024162,30165,55160,56165,13164,89127.800
17 giu 2024158,20163,56158,20161,82161,58164.100
14 giu 2024161,81161,81157,43159,57159,34122.400
13 giu 2024167,56167,85162,68164,83164,59100.200
12 giu 2024167,18170,00166,18168,08167,83171.100
11 giu 2024163,28164,69162,56164,11163,87126.700
10 giu 2024162,64165,71161,99165,19164,95136.500
07 giu 2024164,82165,61163,32164,40164,1678.800
06 giu 2024169,13170,46165,48166,16165,9298.900
05 giu 2024166,10169,33165,59168,91168,6687.100
04 giu 2024166,41167,98163,14164,44164,2074.300
03 giu 2024171,02171,02166,46168,44168,19115.900
31 mag 2024169,09170,67167,91169,43169,18104.700
30 mag 2024167,85170,19167,25169,18168,9394.300
29 mag 2024168,17169,74167,27167,77167,5370.600
28 mag 2024174,86174,86169,30170,47170,2290.400
24 mag 2024173,68174,02170,03173,88173,6396.600
23 mag 2024174,93177,79171,50172,00171,75105.500
22 mag 2024177,80177,80173,82175,53175,27131.300
21 mag 2024174,81181,77174,80178,60178,34296.600
20 mag 2024170,49174,78170,49173,95173,70130.300
17 mag 2024170,82171,44168,61170,29170,04111.900
16 mag 2024170,40172,27169,06169,94169,6987.400
15 mag 2024168,42171,32167,95170,07169,8299.300
14 mag 2024169,52169,52166,29168,08167,8396.700
13 mag 2024176,78177,77169,24169,49169,24116.300
10 mag 2024172,67176,45171,73175,66175,40217.700
09 mag 2024171,86172,28169,77172,26172,01105.800
09 mag 20240.28 Dividendo
*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...