Italia markets closed

The Mosaic Company (MOS)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
59,85+0,89 (+1,51%)
Alla chiusura: 04:03PM EDT
59,85 0,00 (0,00%)
Dopo ore: 07:59PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 mag 202258,7159,8756,5559,8559,856.643.300
26 mag 202259,1859,9858,1658,9658,966.654.200
25 mag 202257,1460,4656,8859,8259,828.980.700
24 mag 202259,8860,3657,8658,2058,2012.203.600
23 mag 202258,1761,7858,1161,0061,009.105.000
20 mag 202262,2563,2756,1957,9557,9511.764.800
19 mag 202260,9662,9559,6361,1761,176.997.900
18 mag 202264,9165,7560,4161,4561,457.720.300
17 mag 202264,2666,6062,6465,6465,648.153.300
16 mag 202264,0465,4662,6863,0863,086.249.100
13 mag 202261,0963,4461,0062,2962,295.407.800
12 mag 202259,2759,6456,3058,7458,746.960.000
11 mag 202258,5562,2457,9059,4659,468.585.000
10 mag 202258,7260,4956,0057,6457,648.552.700
09 mag 202262,1062,2755,3455,8655,8610.565.400
06 mag 202264,6465,2562,1864,0564,055.844.900
05 mag 202268,1268,6563,3364,7364,736.474.400
04 mag 202268,3468,7464,2267,1267,127.789.000
03 mag 202260,3068,2559,1767,8367,8314.941.100
02 mag 202262,0163,7560,6362,4062,407.929.400
29 apr 202266,4966,8562,0562,4262,426.935.900
28 apr 202265,1065,9063,3565,3265,325.735.000
27 apr 202264,6365,9462,2964,8564,857.014.200
26 apr 202265,3565,6561,8063,6763,6711.203.600
25 apr 202264,1364,7860,7163,6163,6114.476.800
22 apr 202268,3071,0266,2066,7766,7710.089.900
21 apr 202276,1276,3368,2668,6668,6613.000.600
20 apr 202276,4978,0673,4275,7775,779.163.300
19 apr 202277,5479,1376,3677,9877,988.032.200
18 apr 202275,9979,2875,2278,1578,156.319.500
14 apr 202274,6377,0574,4076,0576,056.263.200
13 apr 202276,0576,9972,4275,0575,059.350.800
12 apr 202274,6375,9072,3975,4875,488.360.000
11 apr 202273,6774,3270,6073,9173,918.307.200
08 apr 202273,2474,7571,4173,8673,868.347.200
07 apr 202269,7572,1768,8371,5271,529.956.800
06 apr 202268,0772,2368,0769,1969,1913.999.300
05 apr 202267,9270,0867,2367,7567,7510.554.200
04 apr 202267,0667,4665,0567,0067,005.187.900
01 apr 202266,3768,8865,3965,8865,886.542.800
31 mar 202265,8868,3265,4966,5066,507.969.900
30 mar 202266,1567,6565,0465,5265,526.604.400
29 mar 202262,5465,1058,9564,4564,4514.888.900
28 mar 202269,4670,0065,5667,9767,979.185.200
25 mar 202268,8171,5068,6571,3471,348.666.300
24 mar 202268,1971,3867,8368,5768,5710.348.100
23 mar 202267,0069,6566,5367,9367,938.854.500
22 mar 202266,8067,2364,2365,6865,6810.715.400
21 mar 202264,1867,7564,1567,2067,2014.430.100
18 mar 202260,9262,3960,6062,0862,0816.045.600
17 mar 202258,9561,1458,3561,1061,1011.637.100
16 mar 202258,4259,2755,6657,5757,5713.659.200
15 mar 202257,5258,5855,0558,4358,4310.955.100
14 mar 202260,6861,3856,5558,1058,1011.773.900
11 mar 202260,5263,4460,2161,9261,9213.855.200
10 mar 202258,9662,7258,2762,1962,1918.388.500
09 mar 202255,3257,9552,9057,7257,7215.112.000
08 mar 202260,2762,6856,7458,1958,1917.925.200
07 mar 202259,6264,7158,7961,1461,1424.638.900
04 mar 202256,2959,9556,0459,8359,8317.991.000
03 mar 202254,6457,2754,4055,6655,6613.376.500
02 mar 202252,5055,0752,3753,7653,7612.305.100
02 mar 20220.113 Dividendo
01 mar 202252,6554,1750,8251,8751,7611.324.100
28 feb 202249,2952,6549,1052,4352,3215.683.200
25 feb 202246,0449,5745,3649,5349,4212.150.300
24 feb 202244,1348,1144,0745,3545,2510.706.300
23 feb 202242,7945,8042,3545,2045,109.786.700
22 feb 202245,7145,8443,5844,1944,097.738.900
18 feb 202245,7046,0044,6245,0044,904.823.100
17 feb 202246,4147,1045,7846,0245,925.765.200
16 feb 202245,6346,5545,4546,2946,195.582.000
15 feb 202244,5745,8342,9145,5845,486.181.000
14 feb 202246,5246,6143,9244,6244,527.984.700
11 feb 202245,8147,2645,3846,8746,779.591.400
10 feb 202244,1647,5544,1145,9245,827.677.500
09 feb 202245,5545,7444,7344,7744,677.368.200
08 feb 202244,7145,1143,5344,9344,837.347.900
07 feb 202244,1144,8243,1544,4644,366.761.400
04 feb 202242,8144,4642,6143,8343,736.820.600
03 feb 202243,2843,9442,3442,9442,855.825.000
02 feb 202243,2544,4942,2544,1744,077.441.200
01 feb 202240,2543,7040,1343,5943,5010.038.200
31 gen 202239,5040,0338,7039,9539,864.131.100
28 gen 202239,3940,0838,5839,7739,683.942.000
27 gen 202240,2641,0738,9739,4939,404.776.900
26 gen 202240,8241,7939,2639,8739,786.066.000
25 gen 202238,5640,5737,6340,4340,345.242.700
24 gen 202238,3139,2837,0839,1139,027.804.700
21 gen 202240,0640,3739,0939,3139,225.003.000
20 gen 202241,9942,2440,4740,5340,444.546.000
19 gen 202243,2743,8941,6441,9441,854.603.200
18 gen 202242,9044,0642,3943,6143,515.102.100
14 gen 202242,8543,8441,9543,2343,146.419.400
13 gen 202242,0042,9141,5041,6141,524.313.700
12 gen 202240,9642,6140,9541,9141,828.511.800
11 gen 202240,1640,5739,1740,3640,275.029.800
10 gen 202239,9640,6839,4440,0439,954.832.000
07 gen 202239,4940,3239,4340,1840,093.934.600
06 gen 202239,4839,9038,0139,4139,323.970.000
*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...