Italia markets close in 42 minutes

The Mosaic Company (MOS)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
38,76-0,73 (-1,85%)
Al 10:48AM EST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 gen 202239,3940,0838,5838,7638,761.050.616
27 gen 202240,2641,0738,9739,4939,494.776.900
26 gen 202240,8241,7939,2639,8739,876.066.000
25 gen 202238,5640,5737,6340,4340,435.242.700
24 gen 202238,3139,2837,0839,1139,117.804.700
21 gen 202240,0640,3739,0939,3139,315.003.000
20 gen 202241,9942,2440,4740,5340,534.546.000
19 gen 202243,2743,8941,6441,9441,944.603.200
18 gen 202242,9044,0642,3943,6143,615.102.100
14 gen 202242,8543,8441,9543,2343,236.418.300
13 gen 202242,0042,9141,5041,6141,614.313.700
12 gen 202240,9642,6140,9541,9141,918.511.800
11 gen 202240,1640,5739,1740,3640,365.029.800
10 gen 202239,9640,6839,4440,0440,044.832.000
07 gen 202239,4940,3239,4340,1840,183.933.600
06 gen 202239,4839,9038,0139,4139,413.970.000
05 gen 202240,8641,1538,9739,0039,004.815.700
04 gen 202240,6540,9740,1240,5040,504.046.400
03 gen 202239,5040,5539,5040,1940,193.798.400
31 dic 202139,0239,4338,9139,2939,291.859.200
30 dic 202139,8040,2039,1739,2139,212.282.600
29 dic 202139,8540,2739,7239,9639,962.822.600
28 dic 202140,0040,3139,6739,8639,862.743.800
27 dic 202139,3540,0038,8140,0040,002.695.200
23 dic 202138,8039,5438,6339,1839,183.864.000
22 dic 202137,4038,8437,3838,7238,725.310.200
21 dic 202136,3137,4436,2237,3337,334.074.600
20 dic 202135,7435,8434,5835,5435,544.702.300
17 dic 202136,3236,9135,9636,4636,466.548.300
16 dic 202136,7837,6936,3936,4736,474.102.500
15 dic 202135,6536,4034,7136,3836,384.274.600
14 dic 202135,5936,7835,5935,8135,813.514.700
13 dic 202136,5837,0635,3235,8735,873.623.400
10 dic 202136,7737,6335,9436,7436,744.643.800
09 dic 202135,7836,1635,5235,7335,732.808.200
08 dic 202136,1936,6435,7536,0236,023.140.100
07 dic 202135,1536,4235,1335,8735,876.195.800
06 dic 202134,9435,0634,0534,4734,473.422.600
03 dic 202134,7435,4934,0734,4134,414.543.800
02 dic 202134,2334,9333,9034,6434,646.264.600
01 dic 202135,1935,4833,5933,6233,624.771.900
01 dic 20210.075 Dividendo
30 nov 202135,7336,2534,1334,2234,157.679.700
29 nov 202135,9136,1635,1536,0335,954.858.200
26 nov 202135,1035,4634,6935,3235,243.869.800
24 nov 202136,3036,6936,0336,3536,273.143.400
23 nov 202136,6737,0136,0036,7536,672.977.500
22 nov 202136,6036,8636,2236,4136,333.357.700
19 nov 202136,4836,5935,8636,2536,175.966.700
18 nov 202136,7437,1036,2836,8236,743.744.000
17 nov 202137,3037,5936,3436,3936,315.625.300
16 nov 202138,0038,0936,9237,1037,027.513.200
15 nov 202137,4538,4637,0837,8937,814.978.600
12 nov 202136,8037,6336,6037,3937,314.230.400
11 nov 202136,5937,3536,4036,8136,735.026.300
10 nov 202137,4037,8335,7836,0836,006.902.100
09 nov 202137,8738,2536,8537,5137,438.329.900
08 nov 202137,4938,4137,4737,7237,6414.272.600
05 nov 202137,0037,4336,5737,3537,2722.077.300
04 nov 202139,3639,8938,4238,8038,714.556.800
03 nov 202137,7039,7837,1039,4839,396.415.600
02 nov 202139,8040,0736,6037,6437,5614.583.100
01 nov 202141,2542,0240,6141,4641,376.646.300
29 ott 202141,6041,9441,1741,5741,483.543.800
28 ott 202141,3742,0341,2641,8741,783.599.600
27 ott 202141,4941,7840,4241,1641,075.121.800
26 ott 202142,3542,4141,3141,8741,783.048.900
25 ott 202142,5242,9542,2142,4342,342.805.400
22 ott 202142,3942,9941,6742,0141,922.652.700
21 ott 202141,9442,2641,2642,1742,083.932.300
20 ott 202141,7243,2441,4142,4742,385.871.200
19 ott 202142,0042,0441,2941,8241,732.550.600
18 ott 202141,0341,9340,8841,8741,783.228.800
15 ott 202141,7541,8441,0841,4741,383.706.300
14 ott 202141,3141,9441,0441,3941,304.001.600
13 ott 202141,7541,8340,6840,7340,645.551.800
12 ott 202141,5742,2241,0641,4541,365.026.300
11 ott 202141,0042,1740,9441,9241,836.039.600
08 ott 202139,7840,5639,2840,4040,315.084.400
07 ott 202138,9139,9538,7239,5439,454.319.500
06 ott 202138,0238,4937,1038,3638,284.279.000
05 ott 202138,3038,7737,5738,5238,444.780.100
04 ott 202138,0738,9437,6638,2738,195.488.300
01 ott 202136,0437,9936,0437,8037,724.783.300
30 set 202136,6236,9135,6535,7235,643.507.600
29 set 202136,7036,7636,0336,4936,412.687.000
28 set 202136,7537,2336,3836,5636,484.622.000
27 set 202136,2937,5136,2936,8436,765.342.300
24 set 202134,8536,3434,7635,8635,784.669.100
23 set 202133,7435,0433,6634,9734,894.930.700
22 set 202132,5433,5232,3933,1833,113.742.600
21 set 202132,6632,8231,8532,4232,352.802.400
20 set 202132,0632,4731,4732,1632,094.359.200
17 set 202133,5133,7832,6733,6133,545.064.600
16 set 202133,5734,1533,1633,7533,682.942.600
15 set 202132,3933,7032,2733,6433,573.555.000
14 set 202132,5032,8631,8332,0431,973.574.200
13 set 202132,3532,4231,6632,1332,062.933.100
10 set 202131,9032,3231,6631,7831,712.832.100
09 set 202130,8431,8630,5831,5731,501.899.900
*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...