Italia markets open in 2 hours 15 minutes

The Mosaic Company (MOS)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
49,18+1,08 (+2,25%)
Alla chiusura: 04:03PM EST
49,25 +0,07 (+0,14%)
Dopo ore: 07:59PM EST
Periodo di tempo:
27 gen 2022 - 27 gen 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 gen 202348,6649,3048,2549,1849,183.110.900
25 gen 202347,7848,3347,4348,1048,102.916.800
24 gen 202347,7550,4040,2948,4648,463.346.300
23 gen 202347,9348,5747,6848,3548,353.380.900
20 gen 202346,1148,0245,7948,0148,013.716.300
19 gen 202346,6347,0445,6146,7246,722.971.000
18 gen 202347,7148,7847,0447,0647,063.567.800
17 gen 202347,1548,4647,0047,2547,254.214.900
13 gen 202345,0746,4244,6646,3246,324.315.900
12 gen 202345,3346,9944,5046,9846,984.347.100
11 gen 202344,8945,4644,0845,2245,224.701.900
10 gen 202347,6347,9644,8144,8344,834.336.400
09 gen 202346,7147,8246,6047,2047,204.823.900
06 gen 202345,3347,0445,3346,7346,737.146.100
05 gen 202343,1944,8143,0444,6944,695.115.400
04 gen 202342,4843,4141,9143,2743,274.506.900
03 gen 202343,7544,5442,4542,6342,633.839.900
30 dic 202243,2143,8943,1243,8743,873.684.000
29 dic 202243,4543,9043,1843,4143,414.581.300
28 dic 202244,7144,7143,3243,4443,443.678.800
27 dic 202245,5545,6044,4444,6044,602.085.100
23 dic 202245,1145,4444,7945,1445,141.818.200
22 dic 202245,3345,4543,7344,7344,732.977.000
21 dic 202245,8646,2045,4145,8545,852.630.000
20 dic 202244,5545,6344,5245,3445,342.525.900
19 dic 202245,4646,0644,1844,5444,542.834.500
16 dic 202245,0545,5944,1245,3645,3611.077.800
15 dic 202244,6245,3744,2945,3045,304.325.900
14 dic 202246,9747,4545,2945,4145,414.400.900
13 dic 202248,2548,8646,9847,0347,033.306.300
12 dic 202246,5747,6546,3547,2647,262.972.100
09 dic 202247,1447,6846,7646,8146,812.501.400
08 dic 202247,9948,7446,9347,0047,002.247.200
07 dic 202247,1147,4546,1647,3347,335.514.700
06 dic 202248,3149,1147,4747,7147,712.486.200
05 dic 202249,8050,5347,5948,1948,193.159.500
02 dic 202248,8750,3748,8649,3149,313.391.300
01 dic 202251,4751,8348,8949,1049,103.242.100
30 nov 202251,2651,3449,2051,3051,306.123.400
30 nov 20220.15 Dividendo
29 nov 202250,9751,3950,0550,7350,583.815.100
28 nov 202250,9551,9250,0250,2650,113.447.000
25 nov 202250,5851,7950,5151,7751,621.617.900
23 nov 202249,8550,6849,1950,6050,452.329.300
22 nov 202249,5451,0149,2250,4750,324.229.000
21 nov 202248,4949,1747,2648,6648,524.166.200
18 nov 202250,0450,0448,3548,9748,833.161.000
17 nov 202249,5250,2548,4149,9849,832.615.400
16 nov 202251,7151,8649,9950,1750,023.716.200
15 nov 202253,4753,5249,8952,5952,437.873.400
14 nov 202252,5254,1952,4853,1252,963.597.800
11 nov 202254,1255,8051,8752,7952,635.681.800
10 nov 202251,4154,2350,6153,5053,344.448.400
09 nov 202251,9252,3949,5049,6349,483.375.300
08 nov 202250,3053,7549,9652,8952,735.171.600
07 nov 202249,5250,0448,3649,9249,774.688.000
04 nov 202249,6850,5648,4149,2949,144.090.900
03 nov 202249,0049,3646,1448,8448,708.054.100
02 nov 202254,3454,6251,8651,8951,743.549.900
01 nov 202254,4654,5652,8654,4554,293.527.500
31 ott 202253,9155,1653,1553,7553,594.023.900
28 ott 202253,4954,5451,8053,1452,982.511.100
27 ott 202253,9054,6753,4553,5453,383.115.700
26 ott 202254,2954,4653,3253,3453,183.820.700
25 ott 202252,2253,7052,1353,6353,473.206.100
24 ott 202253,1353,3251,6252,4952,333.320.900
21 ott 202251,0053,1350,1953,1052,944.035.700
20 ott 202251,1952,5650,3851,5351,382.905.500
19 ott 202250,6851,7650,3150,7250,572.406.300
18 ott 202249,1951,1049,0650,8150,665.052.100
17 ott 202247,9748,5847,2548,2548,114.739.500
14 ott 202252,0752,0746,6646,8646,728.387.700
13 ott 202249,6952,3148,9052,0051,853.895.900
12 ott 202249,3050,4048,1950,1249,973.292.600
11 ott 202251,8151,8749,1249,5649,414.837.200
10 ott 202251,7953,2850,9452,6952,533.725.100
07 ott 202250,9051,6249,5751,0650,913.243.800
06 ott 202250,6251,6950,2851,3151,163.938.900
05 ott 202251,5952,1750,7751,0950,943.503.000
04 ott 202250,4052,1150,2252,0951,944.722.200
03 ott 202249,3349,9848,3949,4449,295.197.500
30 set 202248,0949,1947,4648,3348,195.154.900
29 set 202249,1849,1947,7548,3948,253.663.000
28 set 202248,0749,8848,0449,6449,493.765.100
27 set 202247,3048,7747,2348,4448,304.681.300
26 set 202248,0549,3246,4946,5146,376.770.800
23 set 202250,6850,9447,8048,5348,397.134.900
22 set 202254,3655,2852,5052,5252,363.776.000
21 set 202255,1855,3753,3153,5053,345.145.400
20 set 202254,3155,0452,9454,3154,156.027.500
19 set 202251,1855,3251,0254,8754,715.608.600
16 set 202252,5352,9350,4452,2052,0514.897.200
15 set 202253,1554,0952,6753,6153,455.081.300
14 set 202252,7054,2252,4553,9053,745.716.800
13 set 202251,5754,0551,5352,6152,455.856.800
12 set 202256,7657,1051,8852,4452,289.943.300
09 set 202255,3756,3954,8356,2456,074.007.800
08 set 202253,2454,2152,5954,1654,003.323.300
07 set 202252,7853,4952,1053,1252,963.445.100
06 set 202255,4455,8853,9154,0153,853.641.700
*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...