MOS - The Mosaic Company

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
09 giu 202335,0435,3834,6634,9034,902.185.805
08 giu 202336,1536,5834,4434,9334,934.583.900
07 giu 202334,9536,4334,8536,2836,284.696.400
06 giu 202332,0034,7332,0034,6034,604.123.200
05 giu 202333,3533,8632,8533,2433,244.527.700
02 giu 202332,4833,5132,3633,0833,084.537.900
01 giu 202332,2032,2531,4431,7131,714.853.200
31 mag 202332,7732,7731,7631,9631,9610.487.600
31 mag 20230.2 Dividendo
30 mag 202333,5033,6732,6033,3533,154.122.500
26 mag 202334,7634,9233,7633,8933,693.627.600
25 mag 202334,6835,0234,0234,1733,973.992.200
24 mag 202335,6735,7934,9435,1634,953.101.800
23 mag 202335,9336,1135,3035,6835,472.870.100
22 mag 202335,9036,3535,2335,9835,762.540.900
19 mag 202336,0536,3435,4735,7635,553.193.000
18 mag 202335,1835,8534,9235,7935,583.845.000
17 mag 202335,2035,3134,4635,2335,027.285.200
16 mag 202336,1436,4035,1935,2635,053.571.100
15 mag 202335,7136,6035,5236,6036,384.315.500
12 mag 202335,7735,9634,8135,3535,145.842.400
11 mag 202335,3036,1734,7035,9535,735.997.500
10 mag 202337,6938,0936,2036,9036,684.202.600
09 mag 202337,3037,5836,7737,1736,954.847.800
08 mag 202339,7840,2037,7937,8237,594.325.200
05 mag 202339,0139,2737,7039,1138,883.615.600
04 mag 202342,0842,3838,3038,5938,367.578.500
03 mag 202343,8543,8542,8442,8742,613.887.300
02 mag 202343,2543,9941,8043,3343,073.471.200
01 mag 202343,0143,8442,6543,5943,333.140.400
28 apr 202341,8942,9841,4942,8542,594.501.400
27 apr 202342,5742,6441,8442,0841,833.690.000
26 apr 202342,7442,9041,8442,1841,933.156.700
25 apr 202343,5343,7042,3042,6742,413.728.500
24 apr 202343,9344,4443,6744,4344,164.716.200
21 apr 202344,4744,4743,0244,0543,796.752.600
20 apr 202344,9045,3344,5944,8244,553.437.400
19 apr 202345,9745,9744,8945,4445,175.942.200
18 apr 202347,2547,4245,8346,2445,963.119.400
17 apr 202347,0447,5847,0447,4647,182.052.600
14 apr 202347,7148,9246,9346,9946,712.851.100
13 apr 202346,5847,0846,1546,7546,472.316.500
12 apr 202347,1047,1046,1046,7646,482.551.300
11 apr 202345,2547,0845,1646,9046,624.961.500
10 apr 202344,1045,9443,8844,9144,643.927.000
06 apr 202344,6144,6343,2643,6743,416.379.700
05 apr 202345,8846,3445,2146,2946,014.479.200
04 apr 202346,5046,5044,7946,1945,914.391.200
03 apr 202346,7047,3045,7646,5646,283.500.100
31 mar 202345,4146,0444,8045,8845,603.594.600
30 mar 202345,9046,2545,0645,2644,992.290.900
29 mar 202344,2446,1244,1945,1944,924.401.000
28 mar 202343,4244,0943,0543,6543,392.764.400
27 mar 202343,2543,7442,0543,2843,023.988.600
24 mar 202342,3542,5441,1642,3942,147.236.900
23 mar 202344,2244,7642,5342,9842,723.217.900
22 mar 202345,4645,7443,9543,9743,713.306.800
21 mar 202344,7145,7644,7145,3745,103.835.600
20 mar 202343,1944,1242,8943,6143,353.894.400
17 mar 202344,2144,5943,0443,0942,835.720.100
16 mar 202344,0044,9443,4944,5544,284.489.200
15 mar 202344,8645,0043,0044,7444,476.977.200
14 mar 202348,7349,3345,9846,5846,305.482.700
14 mar 20230.25 Dividendo
13 mar 202347,9048,4846,6847,5847,056.363.500
10 mar 202352,0452,1148,9249,0848,536.460.100
09 mar 202354,6255,2152,3752,5451,954.695.300
08 mar 202354,2255,0953,8654,3453,734.901.400
07 mar 202355,6656,1854,0954,1553,544.547.500
06 mar 202356,7056,9355,9156,2255,593.887.100
03 mar 202357,0857,4656,1857,1456,504.340.700
02 mar 202354,0557,2553,2857,0056,366.904.800
01 mar 202353,0754,5252,8354,2653,653.646.200
01 mar 20230.2 Dividendo
28 feb 202353,2854,0552,8953,1952,405.676.400
27 feb 202351,7553,5451,7553,0152,225.066.100
24 feb 202351,2251,6650,3951,5150,745.587.700
23 feb 202349,8052,5349,8051,5050,738.360.000
22 feb 202348,9750,4548,9750,2049,454.325.600
21 feb 202348,1449,7748,0448,8648,134.720.800
17 feb 202349,9850,1649,2249,8549,113.841.300
16 feb 202349,0751,5549,0050,4049,653.267.600
15 feb 202349,3249,8348,8349,6248,883.329.000
14 feb 202349,9050,2748,9749,9749,224.185.900
13 feb 202350,8050,9249,6250,2349,483.429.400
10 feb 202349,9951,8149,8951,3050,533.436.300
09 feb 202350,5250,7049,5950,0049,253.235.300
08 feb 202349,8050,0849,3550,0149,265.249.000
07 feb 202350,2350,6249,1650,0549,303.537.800
06 feb 202350,1350,7249,4750,1449,393.531.800
03 feb 202350,3551,0650,1550,4449,693.870.600
02 feb 202350,0051,0749,6950,8550,093.930.700
01 feb 202349,3050,1448,7249,8649,123.248.400
31 gen 202348,5949,6948,5949,5448,804.152.800
30 gen 202348,7549,0948,1848,5047,783.356.200
27 gen 202348,9849,6848,7249,5148,772.864.300
26 gen 202348,6649,3048,2549,1848,453.110.900
25 gen 202347,7848,3347,4348,1047,382.916.800
24 gen 202347,7550,4045,6048,4647,743.346.200
23 gen 202347,9348,5747,6848,3547,633.380.900
*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...