Italia markets closed

The Mosaic Company (MOS)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
49,31+0,21 (+0,43%)
Alla chiusura: 04:04PM EST
49,36 +0,05 (+0,10%)
Dopo ore: 07:55PM EST
Periodo di tempo:
04 dic 2021 - 04 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 dic 202248,8750,3748,8649,3149,313.391.300
01 dic 202251,4751,8348,8949,1049,103.242.100
30 nov 202251,2651,3449,2051,3051,306.122.000
30 nov 20220.15 Dividendo
29 nov 202250,9751,3950,0550,7350,583.815.100
28 nov 202250,9551,9250,0250,2650,113.447.000
25 nov 202250,5851,7950,5151,7751,621.617.900
23 nov 202249,8550,6849,1950,6050,452.329.300
22 nov 202249,5451,0149,2250,4750,324.229.000
21 nov 202248,4949,1747,2648,6648,524.166.200
18 nov 202250,0450,0448,3548,9748,833.161.000
17 nov 202249,5250,2548,4149,9849,832.615.400
16 nov 202251,7151,8649,9950,1750,023.716.200
15 nov 202253,4753,5249,8952,5952,437.873.400
14 nov 202252,5254,1952,4853,1252,963.597.800
11 nov 202254,1255,8051,8752,7952,635.681.300
10 nov 202251,4154,2350,6153,5053,344.448.400
09 nov 202251,9252,3949,5049,6349,483.375.300
08 nov 202250,3053,7549,9652,8952,735.171.600
07 nov 202249,5250,0448,3649,9249,774.688.000
04 nov 202249,6850,5648,4149,2949,144.090.500
03 nov 202249,0049,3646,1448,8448,708.054.100
02 nov 202254,3454,6251,8651,8951,743.549.900
01 nov 202254,4654,5652,8654,4554,293.527.500
31 ott 202253,9155,1653,1553,7553,594.023.900
28 ott 202253,4954,5451,8053,1452,982.511.100
27 ott 202253,9054,6753,4553,5453,383.115.700
26 ott 202254,2954,4653,3253,3453,183.820.700
25 ott 202252,2253,7052,1353,6353,473.206.100
24 ott 202253,1353,3251,6252,4952,333.320.900
21 ott 202251,0053,1350,1953,1052,944.035.700
20 ott 202251,1952,5650,3851,5351,382.905.500
19 ott 202250,6851,7650,3150,7250,572.406.300
18 ott 202249,1951,1049,0650,8150,665.052.100
17 ott 202247,9748,5847,2548,2548,114.739.500
14 ott 202252,0752,0746,6646,8646,728.387.700
13 ott 202249,6952,3148,9052,0051,853.895.900
12 ott 202249,3050,4048,1950,1249,973.292.600
11 ott 202251,8151,8749,1249,5649,414.837.200
10 ott 202251,7953,2850,9452,6952,533.725.100
07 ott 202250,9051,6249,5751,0650,913.243.800
06 ott 202250,6251,6950,2851,3151,163.938.900
05 ott 202251,5952,1750,7751,0950,943.503.000
04 ott 202250,4052,1150,2252,0951,944.722.200
03 ott 202249,3349,9848,3949,4449,295.197.500
30 set 202248,0949,1947,4648,3348,195.154.900
29 set 202249,1849,1947,7548,3948,253.663.000
28 set 202248,0749,8848,0449,6449,493.765.100
27 set 202247,3048,7747,2348,4448,304.681.300
26 set 202248,0549,3246,4946,5146,376.770.800
23 set 202250,6850,9447,8048,5348,397.134.900
22 set 202254,3655,2852,5052,5252,363.776.000
21 set 202255,1855,3753,3153,5053,345.145.400
20 set 202254,3155,0452,9454,3154,156.027.500
19 set 202251,1855,3251,0254,8754,715.608.600
16 set 202252,5352,9350,4452,2052,0514.897.200
15 set 202253,1554,0952,6753,6153,455.081.300
14 set 202252,7054,2252,4553,9053,745.716.800
13 set 202251,5754,0551,5352,6152,455.856.800
12 set 202256,7657,1051,8852,4452,289.943.300
09 set 202255,3756,3954,8356,2456,074.007.800
08 set 202253,2454,2152,5954,1654,003.323.300
07 set 202252,7853,4952,1053,1252,963.445.100
06 set 202255,4455,8853,9154,0153,853.641.700
02 set 202254,2455,2953,0254,8454,684.044.800
01 set 202252,7653,1651,5852,8452,685.076.500
31 ago 202256,2956,2953,7953,8753,719.355.900
31 ago 20220.15 Dividendo
30 ago 202259,3759,3756,5757,3457,025.147.100
29 ago 202260,7261,5559,1860,3460,005.070.100
26 ago 202262,5063,1661,4461,7761,435.066.800
25 ago 202261,8562,9960,6361,9461,606.371.200
24 ago 202257,8060,8057,6560,6960,357.947.100
23 ago 202256,2957,7156,2557,2556,934.342.200
22 ago 202252,9655,7352,9255,3655,054.028.600
19 ago 202254,1254,1253,2153,5253,222.886.900
18 ago 202254,9455,2154,1954,7354,432.728.200
17 ago 202253,9254,9553,6454,2153,912.800.200
16 ago 202253,7454,6853,6654,3954,093.032.600
15 ago 202253,1653,8352,6653,1652,863.998.600
12 ago 202254,3655,1954,0754,8554,542.944.100
11 ago 202254,3055,5854,3054,7654,462.762.600
10 ago 202254,2954,6952,9653,9953,693.229.800
09 ago 202252,8354,5852,8354,0153,714.168.000
08 ago 202252,7954,3951,5552,3152,026.308.000
05 ago 202251,2253,4551,0052,2251,933.733.800
04 ago 202253,1153,7951,4551,7151,424.098.300
03 ago 202253,5354,8451,8152,9352,644.671.000
02 ago 202249,2553,6848,8652,2251,937.208.200
01 ago 202252,1552,2850,5551,3951,106.026.000
29 lug 202251,5952,7450,8252,6652,374.682.000
28 lug 202251,5852,2850,2050,8050,524.692.700
27 lug 202249,5651,3348,2851,1250,844.545.300
26 lug 202250,8851,4149,4149,6649,384.806.000
25 lug 202248,4050,5748,0050,5150,234.921.800
22 lug 202248,3449,4147,4147,6447,373.494.100
21 lug 202247,3548,1946,3948,1847,913.559.800
20 lug 202247,3848,2347,2048,0347,763.592.100
19 lug 202246,0848,3445,9048,0747,804.841.200
18 lug 202246,0746,7945,2645,7145,465.799.800
*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...