Italia markets open in 6 hours 2 minutes

The Mosaic Company (MOS)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
44,46-0,06 (-0,13%)
Alla chiusura: 04:03PM EDT
44,50 +0,04 (+0,09%)
Dopo ore: 07:58PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 lug 202244,0344,6542,5044,4644,469.094.518
05 lug 202244,9445,2543,8144,5244,528.775.000
01 lug 202246,5447,7545,4146,9246,926.146.000
30 giu 202247,1148,1646,4447,2347,235.981.200
29 giu 202249,7350,1547,6848,1448,145.585.300
28 giu 202249,9451,3548,9249,2849,288.233.300
27 giu 202247,2049,0546,1848,7448,748.010.300
24 giu 202245,8947,7645,1346,6146,619.921.700
23 giu 202250,0650,0645,1545,2445,2412.948.900
22 giu 202249,5150,9849,0550,0350,038.589.900
21 giu 202251,6552,4650,6851,5851,588.730.300
17 giu 202250,6851,4149,0250,6050,6012.379.900
16 giu 202251,9153,4350,1850,9450,9410.042.500
15 giu 202253,4954,5052,1953,6153,618.638.800
14 giu 202251,8353,6751,1452,7352,737.439.200
13 giu 202251,5752,5750,6251,4351,437.597.800
10 giu 202253,1355,6352,5353,3653,367.646.200
09 giu 202255,8156,1953,6053,6653,669.049.400
08 giu 202256,4158,9855,9556,8056,807.347.000
07 giu 202259,3859,4655,7157,1857,1810.939.900
06 giu 202260,3960,7458,7859,5659,567.728.500
03 giu 202259,2660,1158,6459,6959,693.522.100
02 giu 202259,3761,3559,0460,1060,106.763.200
01 giu 202261,8062,2457,5958,6958,698.540.800
01 giu 20220.15 Dividendo
31 mag 202261,4064,6260,5262,6562,5013.129.400
27 mag 202258,7159,8756,5559,8559,716.649.400
26 mag 202259,1859,9858,1658,9658,826.654.200
25 mag 202257,1460,4656,8859,8259,688.980.700
24 mag 202259,8860,3657,8658,2058,0612.203.600
23 mag 202258,1761,7858,1161,0060,859.105.000
20 mag 202262,2563,2756,1957,9557,8111.768.300
19 mag 202260,9662,9559,6361,1761,026.997.900
18 mag 202264,9165,7560,4161,4561,307.720.300
17 mag 202264,2666,6062,6465,6465,488.153.300
16 mag 202264,0465,4662,6863,0862,936.249.100
13 mag 202261,0963,4461,0062,2962,145.408.900
12 mag 202259,2759,6456,3058,7458,606.960.000
11 mag 202258,5562,2457,9059,4659,328.585.000
10 mag 202258,7260,4956,0057,6457,508.552.700
09 mag 202262,1062,2755,3455,8655,7310.565.400
06 mag 202264,6465,2562,1864,0563,905.845.600
05 mag 202268,1268,6563,3364,7364,586.474.400
04 mag 202268,3468,7464,2267,1266,967.789.000
03 mag 202260,3068,2559,1767,8367,6714.941.100
02 mag 202262,0163,7560,6362,4062,257.929.400
29 apr 202266,4966,8562,0562,4262,276.945.700
28 apr 202265,1065,9063,3565,3265,165.735.000
27 apr 202264,6365,9462,2964,8564,697.014.200
26 apr 202265,3565,6561,8063,6763,5211.203.600
25 apr 202264,1364,7860,7163,6163,4614.476.800
22 apr 202268,3071,0266,2066,7766,6110.089.900
21 apr 202276,1276,3368,2668,6668,5013.000.600
20 apr 202276,4978,0673,4275,7775,599.163.300
19 apr 202277,5479,1376,3677,9877,798.032.200
18 apr 202275,9979,2875,2278,1577,966.319.500
14 apr 202274,6377,0574,4076,0575,876.263.200
13 apr 202276,0576,9972,4275,0574,879.350.800
12 apr 202274,6375,9072,3975,4875,308.360.000
11 apr 202273,6774,3270,6073,9173,738.307.200
08 apr 202273,2474,7571,4173,8673,688.347.200
07 apr 202269,7572,1768,8371,5271,359.956.800
06 apr 202268,0772,2368,0769,1969,0213.999.300
05 apr 202267,9270,0867,2367,7567,5910.554.200
04 apr 202267,0667,4665,0567,0066,845.187.900
01 apr 202266,3768,8865,3965,8865,726.542.800
31 mar 202265,8868,3265,4966,5066,347.969.900
30 mar 202266,1567,6565,0465,5265,366.604.400
29 mar 202262,5465,1058,9564,4564,3014.888.900
28 mar 202269,4670,0065,5667,9767,819.185.200
25 mar 202268,8171,5068,6571,3471,178.666.300
24 mar 202268,1971,3867,8368,5768,4110.348.100
23 mar 202267,0069,6566,5367,9367,778.854.500
22 mar 202266,8067,2364,2365,6865,5210.715.400
21 mar 202264,1867,7564,1567,2067,0414.430.100
18 mar 202260,9262,3960,6062,0861,9316.045.600
17 mar 202258,9561,1458,3561,1060,9511.637.100
16 mar 202258,4259,2755,6657,5757,4313.659.200
15 mar 202257,5258,5855,0558,4358,2910.955.100
14 mar 202260,6861,3856,5558,1057,9611.773.900
11 mar 202260,5263,4460,2161,9261,7713.855.200
10 mar 202258,9662,7258,2762,1962,0418.388.500
09 mar 202255,3257,9552,9057,7257,5815.112.000
08 mar 202260,2762,6856,7458,1958,0517.925.200
07 mar 202259,6264,7158,7961,1460,9924.638.900
04 mar 202256,2959,9556,0459,8359,6917.991.000
03 mar 202254,6457,2754,4055,6655,5313.376.500
02 mar 202252,5055,0752,3753,7653,6312.305.100
02 mar 20220.113 Dividendo
01 mar 202252,6554,1750,8251,8751,6311.324.100
28 feb 202249,2952,6549,1052,4352,1915.683.200
25 feb 202246,0449,5745,3649,5349,3012.150.300
24 feb 202244,1348,1144,0745,3545,1410.706.300
23 feb 202242,7945,8042,3545,2044,999.786.700
22 feb 202245,7145,8443,5844,1943,997.738.900
18 feb 202245,7046,0044,6245,0044,794.823.100
17 feb 202246,4147,1045,7846,0245,815.765.200
16 feb 202245,6346,5545,4546,2946,085.582.000
15 feb 202244,5745,8342,9145,5845,376.181.000
14 feb 202246,5246,6143,9244,6244,427.984.700
*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...