Italia markets close in 8 hours 17 minutes

The Mosaic Company (MOS)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
30,96-0,16 (-0,51%)
Alla chiusura: 04:00PM EDT
30,96 0,00 (0,00%)
Dopo ore: 07:32PM EDT
Periodo di tempo:
16 apr 2023 - 16 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
15 apr 202431,4031,6530,7430,9630,963.362.900
12 apr 202431,9332,0330,9131,1231,123.564.300
11 apr 202432,5932,6631,8332,0832,083.736.200
10 apr 202433,0033,1732,1532,6832,684.164.000
09 apr 202432,8233,3232,5433,3133,313.996.400
08 apr 202433,1633,4432,4732,5632,563.626.700
05 apr 202432,5333,0832,4232,9532,954.266.600
04 apr 202432,8133,0032,4432,7832,785.200.300
03 apr 202432,1932,5931,9732,5532,553.258.900
02 apr 202432,4532,8831,8832,1132,114.546.100
01 apr 202432,7832,9132,2432,4332,434.939.900
28 mar 202432,1832,5731,4732,4632,467.077.900
27 mar 202430,6132,0230,5332,0132,014.885.600
26 mar 202430,8831,3030,4330,5030,505.368.800
25 mar 202431,3331,7531,1831,2931,293.864.300
22 mar 202432,0632,1431,1131,1831,184.084.900
21 mar 202432,3032,4932,0332,0432,043.311.100
20 mar 202432,0332,4531,8532,2732,273.562.200
19 mar 202432,1632,2131,8332,1632,163.276.400
18 mar 202432,1932,6031,8032,2232,224.053.400
15 mar 202431,5032,1731,4732,1032,109.151.000
14 mar 202431,7331,9931,3331,6331,635.022.800
13 mar 202431,4132,2331,3731,9531,953.743.100
12 mar 202431,7631,7631,0631,3631,363.321.700
11 mar 202431,4931,9431,3431,6531,653.710.200
08 mar 202432,0832,2531,5131,5931,593.036.900
07 mar 202431,7332,5431,6031,9331,934.050.800
06 mar 202431,4631,7931,1931,4531,453.406.000
06 mar 20240.21 Dividendo
05 mar 202431,0631,9130,9631,2431,035.022.400
04 mar 202431,5931,6931,1031,2931,086.875.200
01 mar 202431,8031,8631,4231,6331,427.706.100
29 feb 202430,5731,2730,4731,1630,959.124.900
28 feb 202430,8431,6030,8030,8930,686.601.300
27 feb 202431,8231,9431,1931,2231,014.620.400
26 feb 202431,2731,8631,1131,6431,434.272.200
23 feb 202431,8832,1231,2831,4831,276.119.500
22 feb 202431,9032,5131,2232,2232,0011.504.500
21 feb 202430,1630,5429,8630,2330,036.316.300
20 feb 202430,3030,5030,0030,3630,165.996.900
16 feb 202430,1630,5929,8330,5530,345.126.700
15 feb 202429,4330,6029,4330,1429,946.094.200
14 feb 202429,6429,8229,2529,5529,356.270.800
13 feb 202430,1930,5229,2729,5129,315.051.500
12 feb 202430,0630,8329,9930,5930,385.199.300
09 feb 202430,2330,4929,8229,9229,725.869.700
08 feb 202430,3730,3729,8730,0929,893.503.900
07 feb 202430,4630,6429,8230,3730,175.200.400
06 feb 202429,9030,5629,7430,3530,155.356.300
05 feb 202430,2730,4529,9229,9329,735.056.900
02 feb 202430,6130,9530,2130,8630,654.420.000
01 feb 202431,2231,3830,5330,8730,668.121.700
31 gen 202431,6731,7630,7130,7130,505.742.200
30 gen 202431,7832,1731,5931,7831,574.111.400
29 gen 202432,1032,2331,7232,1231,903.622.100
26 gen 202432,2332,3331,9732,2332,013.570.600
25 gen 202432,3532,4231,6432,0531,833.341.400
24 gen 202432,1532,5231,8231,9631,753.972.600
23 gen 202432,3733,0032,2032,2131,994.803.600
22 gen 202431,9532,3131,4832,0031,785.460.500
19 gen 202432,2132,3031,5532,1031,886.090.000
18 gen 202431,7732,1531,3332,1231,906.601.300
17 gen 202431,9032,0631,3331,6231,415.134.800
16 gen 202432,5332,5331,9632,3732,154.792.800
12 gen 202433,6733,7132,4232,7832,566.683.700
11 gen 202433,6233,7933,1733,3733,155.894.100
10 gen 202433,8834,0933,4133,6733,444.019.100
09 gen 202435,1435,3234,1234,1933,965.249.300
08 gen 202435,0535,4934,5235,3935,154.299.800
05 gen 202435,7736,0335,2235,5235,286.485.500
04 gen 202436,9237,0035,5635,7235,484.479.900
03 gen 202436,0737,3035,7536,6536,403.640.400
02 gen 202435,6536,9935,6336,4836,233.820.200
29 dic 202335,9336,0635,4835,7335,492.500.800
28 dic 202336,5536,7336,0936,1135,872.146.900
27 dic 202336,2436,6936,2436,5536,302.178.500
26 dic 202336,3436,6036,1636,4136,171.924.100
22 dic 202336,5036,9336,0536,2135,973.040.300
21 dic 202336,1636,4935,6536,3336,093.932.900
20 dic 202337,5537,6335,9735,9835,745.733.600
19 dic 202337,3738,3037,2138,1537,894.210.400
18 dic 202337,4837,7136,9637,0036,754.181.500
15 dic 202336,8337,3036,2336,6236,379.178.800
14 dic 202337,3738,0636,9837,1036,854.370.500
13 dic 202334,6636,5434,5636,4636,213.989.800
12 dic 202335,5335,7234,6634,7734,542.656.400
11 dic 202335,4035,9535,2335,8935,652.862.600
08 dic 202336,0036,2335,3135,6835,443.011.300
07 dic 202335,5236,4435,3535,9135,673.615.200
06 dic 202335,2335,7634,9835,0834,843.293.600
06 dic 20230.2 Dividendo
05 dic 202335,9436,2235,0635,1534,723.920.500
04 dic 202336,3536,9636,0236,1135,663.478.100
01 dic 202335,9637,1335,8236,9036,443.337.100
30 nov 202336,4736,5035,6135,8935,458.429.900
29 nov 202336,5036,7536,1236,4235,972.970.700
28 nov 202335,9936,4235,4436,2835,832.657.900
27 nov 202336,1136,1735,6836,0035,552.728.300
24 nov 202336,1136,9436,1036,4135,961.381.900
22 nov 202335,6736,0735,1036,0135,562.337.600
*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...