Italia markets open in 6 hours 44 minutes

The Mosaic Company (MOS)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
43,65+0,37 (+0,85%)
Alla chiusura: 04:03PM EDT
43,75 +0,10 (+0,23%)
Dopo ore: 07:51PM EDT
Periodo di tempo:
28 mar 2022 - 28 mar 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mar 202343,4244,0843,0543,6543,652.753.848
27 mar 202343,2543,7442,0543,2843,283.988.600
24 mar 202342,3542,5441,1642,3942,397.236.900
23 mar 202344,2244,7642,5342,9842,983.217.900
22 mar 202345,4645,7443,9543,9743,973.306.800
21 mar 202344,7145,7644,7145,3745,373.835.600
20 mar 202343,1944,1242,8943,6143,613.894.400
17 mar 202344,2144,5943,0443,0943,095.720.100
16 mar 202344,0044,9443,4944,5544,554.489.200
15 mar 202344,8645,0043,0044,7444,746.977.200
14 mar 202348,7349,3345,9846,5846,585.482.700
14 mar 20230.25 Dividendo
13 mar 202347,9048,4846,6847,5847,336.363.500
10 mar 202352,0452,1148,9249,0848,826.460.100
09 mar 202354,6255,2152,3752,5452,264.695.300
08 mar 202354,2255,0953,8654,3454,054.901.400
07 mar 202355,6656,1854,0954,1553,874.547.500
06 mar 202356,7056,9355,9156,2255,923.887.100
03 mar 202357,0857,4656,1857,1456,844.340.700
02 mar 202354,0557,2553,2857,0056,706.904.800
01 mar 202353,0754,5252,8354,2653,973.646.200
01 mar 20230.2 Dividendo
28 feb 202353,2854,0552,8953,1952,715.676.400
27 feb 202351,7553,5451,7553,0152,535.066.100
24 feb 202351,2251,6650,3951,5151,055.587.700
23 feb 202349,8052,5349,8051,5051,048.360.000
22 feb 202348,9750,4548,9750,2049,754.325.600
21 feb 202348,1449,7748,0448,8648,424.720.800
17 feb 202349,9850,1649,2249,8549,403.841.300
16 feb 202349,0751,5549,0050,4049,953.267.600
15 feb 202349,3249,8348,8349,6249,173.329.000
14 feb 202349,9050,2748,9749,9749,524.185.900
13 feb 202350,8050,9249,6250,2349,783.429.400
10 feb 202349,9951,8149,8951,3050,843.436.300
09 feb 202350,5250,7049,5950,0049,553.235.300
08 feb 202349,8050,0849,3550,0149,565.249.000
07 feb 202350,2350,6249,1650,0549,603.537.800
06 feb 202350,1350,7249,4750,1449,693.531.800
03 feb 202350,3551,0650,1550,4449,993.870.600
02 feb 202350,0051,0749,6950,8550,393.930.700
01 feb 202349,3050,1448,7249,8649,413.248.400
31 gen 202348,5949,6948,5949,5449,094.152.800
30 gen 202348,7549,0948,1848,5048,063.356.200
27 gen 202348,9849,6848,7249,5149,062.864.300
26 gen 202348,6649,3048,2549,1848,743.110.900
25 gen 202347,7848,3347,4348,1047,672.916.800
24 gen 202347,7550,4045,6048,4648,023.346.200
23 gen 202347,9348,5747,6848,3547,923.380.900
20 gen 202346,1148,0245,7948,0147,583.716.800
19 gen 202346,6347,0445,6146,7246,302.971.000
18 gen 202347,7148,7847,0447,0646,643.567.800
17 gen 202347,1548,4647,0047,2546,834.214.900
13 gen 202345,0746,4244,6646,3245,904.315.900
12 gen 202345,3346,9944,5046,9846,564.347.100
11 gen 202344,8945,4644,0845,2244,814.701.900
10 gen 202347,6347,9644,8144,8344,434.336.400
09 gen 202346,7147,8246,6047,2046,784.823.900
06 gen 202345,3347,0445,3346,7346,317.146.400
05 gen 202343,1944,8143,0444,6944,295.115.400
04 gen 202342,4843,4141,9143,2742,884.506.900
03 gen 202343,7544,5442,4542,6342,253.839.900
30 dic 202243,2143,8943,1243,8743,483.684.000
29 dic 202243,4543,9043,1843,4143,024.581.300
28 dic 202244,7144,7143,3243,4443,053.678.800
27 dic 202245,5545,6044,4444,6044,202.085.100
23 dic 202245,1145,4444,7945,1444,731.818.200
22 dic 202245,3345,4543,7344,7344,332.977.000
21 dic 202245,8646,2045,4145,8545,442.630.000
20 dic 202244,5545,6344,5245,3444,932.525.900
19 dic 202245,4646,0644,1844,5444,142.834.500
16 dic 202245,0545,5944,1245,3644,9511.077.800
15 dic 202244,6245,3744,2945,3044,894.325.900
14 dic 202246,9747,4545,2945,4145,004.400.900
13 dic 202248,2548,8646,9847,0346,613.306.300
12 dic 202246,5747,6546,3547,2646,832.972.100
09 dic 202247,1447,6846,7646,8146,392.501.400
08 dic 202247,9948,7446,9347,0046,582.247.200
07 dic 202247,1147,4546,1647,3346,905.514.700
06 dic 202248,3149,1147,4747,7147,282.486.200
05 dic 202249,8050,5347,5948,1947,763.159.500
02 dic 202248,8750,3748,8649,3148,873.391.300
01 dic 202251,4751,8348,8949,1048,663.242.100
30 nov 202251,2651,3449,2051,3050,846.123.400
30 nov 20220.15 Dividendo
29 nov 202250,9751,3950,0550,7350,133.815.100
28 nov 202250,9551,9250,0250,2649,663.447.000
25 nov 202250,5851,7950,5151,7751,151.617.900
23 nov 202249,8550,6849,1950,6050,002.329.300
22 nov 202249,5451,0149,2250,4749,874.229.000
21 nov 202248,4949,1747,2648,6648,084.166.200
18 nov 202250,0450,0448,3548,9748,393.161.000
17 nov 202249,5250,2548,4149,9849,382.615.400
16 nov 202251,7151,8649,9950,1749,573.716.200
15 nov 202253,4753,5249,8952,5951,967.873.400
14 nov 202252,5254,1952,4853,1252,493.597.800
11 nov 202254,1255,8051,8752,7952,165.681.800
10 nov 202251,4154,2350,6153,5052,864.448.400
09 nov 202251,9252,3949,5049,6349,043.375.300
08 nov 202250,3053,7549,9652,8952,265.171.600
07 nov 202249,5250,0448,3649,9249,324.688.000
*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...