Italia markets closed

The Mosaic Company (MOS)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
35,20-0,20 (-0,56%)
Alla chiusura: 04:02PM EDT
35,25 +0,05 (+0,14%)
Dopo ore: 04:58PM EDT
Periodo di tempo:
27 set 2022 - 27 set 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 set 202335,8335,8935,1435,2035,202.962.115
26 set 202335,6536,3235,1735,4035,403.470.500
25 set 202335,5836,2035,5536,1136,113.245.400
22 set 202337,4137,5035,7035,8035,804.848.400
21 set 202336,8937,5736,2937,1137,115.504.300
20 set 202339,5040,5836,9137,0537,059.054.700
19 set 202338,4339,4738,3839,3639,364.801.400
18 set 202338,6438,9437,8538,0838,082.747.600
15 set 202338,8039,4838,3338,3938,399.824.800
14 set 202337,7438,9537,3738,8438,843.103.000
13 set 202337,5337,7636,9537,1937,192.802.000
12 set 202337,2037,9537,0337,3637,363.349.800
11 set 202337,8538,5537,0737,1137,113.814.400
08 set 202336,9437,6736,8537,6537,654.416.000
07 set 202337,7938,2336,3836,6836,685.882.100
06 set 202339,0239,3237,8238,1938,192.786.700
06 set 20230.2 Dividendo
05 set 202340,1040,6739,2939,4439,242.908.500
01 set 202339,3240,0339,3239,8539,652.597.500
31 ago 202338,9439,2538,5638,8538,654.464.100
30 ago 202338,8639,0538,2638,8338,632.149.800
29 ago 202338,3238,9738,0238,9238,722.922.400
28 ago 202338,9939,4338,2138,2838,093.512.600
25 ago 202338,7739,4738,6538,9938,793.623.300
24 ago 202337,9238,6737,2738,5438,342.434.500
23 ago 202338,6638,7137,8038,2138,022.821.800
22 ago 202339,5239,8538,8138,8638,661.658.200
21 ago 202339,7539,8939,1339,5439,341.649.700
18 ago 202338,7239,5338,5639,5139,312.400.100
17 ago 202339,4239,8739,2339,2939,091.872.600
16 ago 202339,0939,6539,0339,1738,971.742.200
15 ago 202340,0140,1839,0239,2139,012.833.100
14 ago 202340,5440,7140,0440,6140,403.440.200
11 ago 202341,5342,1841,5241,6941,482.049.800
10 ago 202342,7042,8141,5041,5341,323.306.300
09 ago 202341,9942,5741,8242,4142,193.495.200
08 ago 202340,8041,8140,5541,7641,552.737.800
07 ago 202341,2242,2841,2041,7041,493.464.400
04 ago 202340,9342,1140,7241,2441,033.430.400
03 ago 202340,3541,1339,1640,8040,594.572.400
02 ago 202339,3041,7838,8040,7340,527.216.600
01 ago 202340,8140,9639,9540,2340,033.845.800
31 lug 202340,1340,8340,0540,7640,552.461.700
28 lug 202340,5440,6639,9740,2240,022.591.500
27 lug 202340,6740,7839,8839,9439,743.156.900
26 lug 202339,7840,6939,7740,4640,254.018.700
25 lug 202339,5340,3439,2939,7939,593.559.400
24 lug 202338,9439,8838,7239,5339,333.719.800
21 lug 202338,4038,8237,8938,5638,363.292.000
20 lug 202338,4938,8237,6238,6438,445.180.200
19 lug 202337,6838,5437,4538,0337,845.193.000
18 lug 202336,1238,1635,9537,5337,344.918.200
17 lug 202335,9636,3535,7035,7635,583.640.200
14 lug 202336,6436,6835,3635,7435,563.526.300
13 lug 202335,8736,4535,6836,1836,004.087.100
12 lug 202337,0937,2635,8235,8835,703.896.800
11 lug 202336,0036,6535,5536,5736,383.009.400
10 lug 202336,0536,5635,8135,8235,644.619.400
07 lug 202334,8737,1834,8136,7536,566.363.200
06 lug 202334,8334,9233,6934,8834,703.581.700
05 lug 202335,6135,7534,9535,2135,033.991.500
03 lug 202334,9436,1834,9035,7435,562.039.300
30 giu 202335,0935,5734,7435,0034,824.140.400
29 giu 202334,1234,8233,9734,7834,602.458.300
28 giu 202334,5834,7033,8833,9333,763.194.900
27 giu 202334,2034,7833,3234,7434,563.583.500
26 giu 202334,5634,9034,2334,3534,183.461.800
23 giu 202334,6334,6333,9434,2134,045.588.300
22 giu 202335,4235,6234,6435,0934,912.985.200
21 giu 202334,7435,8634,6335,5035,324.106.200
20 giu 202335,4035,4034,2434,7734,593.906.300
16 giu 202335,4335,9334,8635,8235,6412.259.700
15 giu 202335,0635,7235,0635,2835,103.330.200
14 giu 202336,0636,1834,4234,9934,814.273.300
13 giu 202335,8336,6035,5036,2636,086.273.400
12 giu 202334,7535,9134,6735,5235,344.201.600
09 giu 202335,0435,3834,6535,0834,904.016.200
08 giu 202336,1536,5834,4434,9334,754.583.900
07 giu 202334,9536,4334,8536,2836,104.696.400
06 giu 202332,0034,7332,0034,6034,424.123.200
05 giu 202333,3533,8632,8533,2433,074.527.700
02 giu 202332,4833,5132,3633,0832,914.537.900
01 giu 202332,2032,2531,4431,7131,554.853.200
31 mag 202332,7732,7731,7631,9631,8010.487.600
31 mag 20230.2 Dividendo
30 mag 202333,5033,6732,6033,3532,984.122.500
26 mag 202334,7634,9233,7633,8933,523.627.600
25 mag 202334,6835,0234,0234,1733,793.992.200
24 mag 202335,6735,7934,9435,1634,773.101.800
23 mag 202335,9336,1135,3035,6835,292.870.100
22 mag 202335,9036,3535,2335,9835,582.540.900
19 mag 202336,0536,3435,4735,7635,373.193.000
18 mag 202335,1835,8534,9235,7935,393.845.000
17 mag 202335,2035,3134,4635,2334,847.285.200
16 mag 202336,1436,4035,1935,2634,873.571.100
15 mag 202335,7136,6035,5236,6036,204.315.500
12 mag 202335,7735,9634,8135,3534,965.842.400
11 mag 202335,3036,1734,7035,9535,555.997.500
10 mag 202337,6938,0936,2036,9036,494.202.600
09 mag 202337,3037,5836,7737,1736,764.847.800
*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...