Italia markets closed
Dow Jones
38.513,70 +273,72 (+0,72%) Nasdaq
15.722,04 +270,73 (+1,75%) Nikkei 225
37.552,16 +113,55 (+0,30%) EUR/USD
1,0709 +0,0052 (+0,49%) Bitcoin EUR
62.396,07 +206,98 (+0,33%) CMC Crypto 200
1.436,91 +22,15 (+1,57%)
The Mosaic Company (MOS)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:27PM EDT. Mercato aperto.
Periodo di tempo:
23 apr 2023 - 23 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 23 apr 2024 | 30,50 | 30,82 | 30,37 | 30,52 | 30,52 | 1.839.658 |
| 22 apr 2024 | 30,77 | 31,01 | 30,35 | 30,74 | 30,74 | 2.929.900 |
| 19 apr 2024 | 30,36 | 31,08 | 30,29 | 31,00 | 31,00 | 2.951.300 |
| 18 apr 2024 | 30,66 | 30,86 | 30,35 | 30,47 | 30,47 | 3.411.200 |
| 17 apr 2024 | 30,60 | 30,94 | 30,26 | 30,29 | 30,29 | 3.003.400 |
| 16 apr 2024 | 30,75 | 30,84 | 30,40 | 30,42 | 30,42 | 3.561.400 |
| 15 apr 2024 | 31,40 | 31,65 | 30,74 | 30,96 | 30,96 | 3.363.300 |
| 12 apr 2024 | 31,93 | 32,03 | 30,91 | 31,12 | 31,12 | 3.564.300 |
| 11 apr 2024 | 32,59 | 32,66 | 31,83 | 32,08 | 32,08 | 3.736.200 |
| 10 apr 2024 | 33,00 | 33,17 | 32,15 | 32,68 | 32,68 | 4.164.000 |
| 09 apr 2024 | 32,82 | 33,32 | 32,54 | 33,31 | 33,31 | 3.996.400 |
| 08 apr 2024 | 33,16 | 33,44 | 32,47 | 32,56 | 32,56 | 3.626.700 |
| 05 apr 2024 | 32,53 | 33,08 | 32,42 | 32,95 | 32,95 | 4.266.600 |
| 04 apr 2024 | 32,81 | 33,00 | 32,44 | 32,78 | 32,78 | 5.200.300 |
| 03 apr 2024 | 32,19 | 32,59 | 31,97 | 32,55 | 32,55 | 3.258.900 |
| 02 apr 2024 | 32,45 | 32,88 | 31,88 | 32,11 | 32,11 | 4.546.100 |
| 01 apr 2024 | 32,78 | 32,91 | 32,24 | 32,43 | 32,43 | 4.939.900 |
| 28 mar 2024 | 32,18 | 32,57 | 31,47 | 32,46 | 32,46 | 7.077.900 |
| 27 mar 2024 | 30,61 | 32,02 | 30,53 | 32,01 | 32,01 | 4.885.600 |
| 26 mar 2024 | 30,88 | 31,30 | 30,43 | 30,50 | 30,50 | 5.368.800 |
| 25 mar 2024 | 31,33 | 31,75 | 31,18 | 31,29 | 31,29 | 3.864.300 |
| 22 mar 2024 | 32,06 | 32,14 | 31,11 | 31,18 | 31,18 | 4.084.900 |
| 21 mar 2024 | 32,30 | 32,49 | 32,03 | 32,04 | 32,04 | 3.311.100 |
| 20 mar 2024 | 32,03 | 32,45 | 31,85 | 32,27 | 32,27 | 3.562.200 |
| 19 mar 2024 | 32,16 | 32,21 | 31,83 | 32,16 | 32,16 | 3.276.400 |
| 18 mar 2024 | 32,19 | 32,60 | 31,80 | 32,22 | 32,22 | 4.053.400 |
| 15 mar 2024 | 31,50 | 32,17 | 31,47 | 32,10 | 32,10 | 9.151.000 |
| 14 mar 2024 | 31,73 | 31,99 | 31,33 | 31,63 | 31,63 | 5.022.800 |
| 13 mar 2024 | 31,41 | 32,23 | 31,37 | 31,95 | 31,95 | 3.743.100 |
| 12 mar 2024 | 31,76 | 31,76 | 31,06 | 31,36 | 31,36 | 3.321.700 |
| 11 mar 2024 | 31,49 | 31,94 | 31,34 | 31,65 | 31,65 | 3.710.200 |
| 08 mar 2024 | 32,08 | 32,25 | 31,51 | 31,59 | 31,59 | 3.036.900 |
| 07 mar 2024 | 31,73 | 32,54 | 31,60 | 31,93 | 31,93 | 4.050.800 |
| 06 mar 2024 | 31,46 | 31,79 | 31,19 | 31,45 | 31,45 | 3.406.000 |
| 06 mar 2024 | 0.21 Dividendo | |||||
| 05 mar 2024 | 31,06 | 31,91 | 30,96 | 31,24 | 31,03 | 5.022.400 |
| 04 mar 2024 | 31,59 | 31,69 | 31,10 | 31,29 | 31,08 | 6.875.200 |
| 01 mar 2024 | 31,80 | 31,86 | 31,42 | 31,63 | 31,42 | 7.706.100 |
| 29 feb 2024 | 30,57 | 31,27 | 30,47 | 31,16 | 30,95 | 9.124.900 |
| 28 feb 2024 | 30,84 | 31,60 | 30,80 | 30,89 | 30,68 | 6.601.300 |
| 27 feb 2024 | 31,82 | 31,94 | 31,19 | 31,22 | 31,01 | 4.620.400 |
| 26 feb 2024 | 31,27 | 31,86 | 31,11 | 31,64 | 31,43 | 4.272.200 |
| 23 feb 2024 | 31,88 | 32,12 | 31,28 | 31,48 | 31,27 | 6.119.500 |
| 22 feb 2024 | 31,90 | 32,51 | 31,22 | 32,22 | 32,00 | 11.504.500 |
| 21 feb 2024 | 30,16 | 30,54 | 29,86 | 30,23 | 30,03 | 6.316.300 |
| 20 feb 2024 | 30,30 | 30,50 | 30,00 | 30,36 | 30,16 | 5.996.900 |
| 16 feb 2024 | 30,16 | 30,59 | 29,83 | 30,55 | 30,34 | 5.126.700 |
| 15 feb 2024 | 29,43 | 30,60 | 29,43 | 30,14 | 29,94 | 6.094.200 |
| 14 feb 2024 | 29,64 | 29,82 | 29,25 | 29,55 | 29,35 | 6.270.800 |
| 13 feb 2024 | 30,19 | 30,52 | 29,27 | 29,51 | 29,31 | 5.051.500 |
| 12 feb 2024 | 30,06 | 30,83 | 29,99 | 30,59 | 30,38 | 5.199.300 |
| 09 feb 2024 | 30,23 | 30,49 | 29,82 | 29,92 | 29,72 | 5.869.700 |
| 08 feb 2024 | 30,37 | 30,37 | 29,87 | 30,09 | 29,89 | 3.503.900 |
| 07 feb 2024 | 30,46 | 30,64 | 29,82 | 30,37 | 30,17 | 5.200.400 |
| 06 feb 2024 | 29,90 | 30,56 | 29,74 | 30,35 | 30,15 | 5.356.300 |
| 05 feb 2024 | 30,27 | 30,45 | 29,92 | 29,93 | 29,73 | 5.056.900 |
| 02 feb 2024 | 30,61 | 30,95 | 30,21 | 30,86 | 30,65 | 4.420.000 |
| 01 feb 2024 | 31,22 | 31,38 | 30,53 | 30,87 | 30,66 | 8.121.700 |
| 31 gen 2024 | 31,67 | 31,76 | 30,71 | 30,71 | 30,50 | 5.742.200 |
| 30 gen 2024 | 31,78 | 32,17 | 31,59 | 31,78 | 31,57 | 4.111.400 |
| 29 gen 2024 | 32,10 | 32,23 | 31,72 | 32,12 | 31,90 | 3.622.100 |
| 26 gen 2024 | 32,23 | 32,33 | 31,97 | 32,23 | 32,01 | 3.570.600 |
| 25 gen 2024 | 32,35 | 32,42 | 31,64 | 32,05 | 31,83 | 3.341.400 |
| 24 gen 2024 | 32,15 | 32,52 | 31,82 | 31,96 | 31,75 | 3.972.600 |
| 23 gen 2024 | 32,37 | 33,00 | 32,20 | 32,21 | 31,99 | 4.803.600 |
| 22 gen 2024 | 31,95 | 32,31 | 31,48 | 32,00 | 31,78 | 5.460.500 |
| 19 gen 2024 | 32,21 | 32,30 | 31,55 | 32,10 | 31,88 | 6.090.000 |
| 18 gen 2024 | 31,77 | 32,15 | 31,33 | 32,12 | 31,90 | 6.601.300 |
| 17 gen 2024 | 31,90 | 32,06 | 31,33 | 31,62 | 31,41 | 5.134.800 |
| 16 gen 2024 | 32,53 | 32,53 | 31,96 | 32,37 | 32,15 | 4.792.800 |
| 12 gen 2024 | 33,67 | 33,71 | 32,42 | 32,78 | 32,56 | 6.683.700 |
| 11 gen 2024 | 33,62 | 33,79 | 33,17 | 33,37 | 33,15 | 5.894.100 |
| 10 gen 2024 | 33,88 | 34,09 | 33,41 | 33,67 | 33,44 | 4.019.100 |
| 09 gen 2024 | 35,14 | 35,32 | 34,12 | 34,19 | 33,96 | 5.249.300 |
| 08 gen 2024 | 35,05 | 35,49 | 34,52 | 35,39 | 35,15 | 4.299.800 |
| 05 gen 2024 | 35,77 | 36,03 | 35,22 | 35,52 | 35,28 | 6.485.500 |
| 04 gen 2024 | 36,92 | 37,00 | 35,56 | 35,72 | 35,48 | 4.479.900 |
| 03 gen 2024 | 36,07 | 37,30 | 35,75 | 36,65 | 36,40 | 3.640.400 |
| 02 gen 2024 | 35,65 | 36,99 | 35,63 | 36,48 | 36,23 | 3.820.200 |
| 29 dic 2023 | 35,93 | 36,06 | 35,48 | 35,73 | 35,49 | 2.500.800 |
| 28 dic 2023 | 36,55 | 36,73 | 36,09 | 36,11 | 35,87 | 2.146.900 |
| 27 dic 2023 | 36,24 | 36,69 | 36,24 | 36,55 | 36,30 | 2.178.500 |
| 26 dic 2023 | 36,34 | 36,60 | 36,16 | 36,41 | 36,17 | 1.924.100 |
| 22 dic 2023 | 36,50 | 36,93 | 36,05 | 36,21 | 35,97 | 3.040.300 |
| 21 dic 2023 | 36,16 | 36,49 | 35,65 | 36,33 | 36,09 | 3.932.900 |
| 20 dic 2023 | 37,55 | 37,63 | 35,97 | 35,98 | 35,74 | 5.733.600 |
| 19 dic 2023 | 37,37 | 38,30 | 37,21 | 38,15 | 37,89 | 4.210.400 |
| 18 dic 2023 | 37,48 | 37,71 | 36,96 | 37,00 | 36,75 | 4.181.500 |
| 15 dic 2023 | 36,83 | 37,30 | 36,23 | 36,62 | 36,37 | 9.178.800 |
| 14 dic 2023 | 37,37 | 38,06 | 36,98 | 37,10 | 36,85 | 4.370.500 |
| 13 dic 2023 | 34,66 | 36,54 | 34,56 | 36,46 | 36,21 | 3.989.800 |
| 12 dic 2023 | 35,53 | 35,72 | 34,66 | 34,77 | 34,54 | 2.656.400 |
| 11 dic 2023 | 35,40 | 35,95 | 35,23 | 35,89 | 35,65 | 2.862.600 |
| 08 dic 2023 | 36,00 | 36,23 | 35,31 | 35,68 | 35,44 | 3.011.300 |
| 07 dic 2023 | 35,52 | 36,44 | 35,35 | 35,91 | 35,67 | 3.615.200 |
| 06 dic 2023 | 35,23 | 35,76 | 34,98 | 35,08 | 34,84 | 3.293.600 |
| 06 dic 2023 | 0.2 Dividendo | |||||
| 05 dic 2023 | 35,94 | 36,22 | 35,06 | 35,15 | 34,72 | 3.920.500 |
| 04 dic 2023 | 36,35 | 36,96 | 36,02 | 36,11 | 35,66 | 3.478.100 |
| 01 dic 2023 | 35,96 | 37,13 | 35,82 | 36,90 | 36,44 | 3.337.100 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.