Italia markets close in 2 hours 14 minutes

Mettler-Toledo International Inc. (MTD)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
1.352,87-15,18 (-1,11%)
Alla chiusura: 4:00PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 giu 20211.363,151.384,641.351,331.352,871.352,87464.100
17 giu 20211.345,401.372,561.344,791.368,051.368,05121.900
16 giu 20211.358,751.367,891.344,611.349,921.349,92105.000
15 giu 20211.352,011.362,261.348,951.358,421.358,42138.000
14 giu 20211.329,331.352,501.322,171.351,841.351,84122.600
11 giu 20211.297,991.326,151.296,381.325,481.325,48111.400
10 giu 20211.267,071.300,421.267,071.300,391.300,39141.400
09 giu 20211.273,081.285,871.264,081.269,091.269,0977.600
08 giu 20211.256,941.267,731.243,671.266,041.266,0494.000
07 giu 20211.259,901.262,651.243,091.248,771.248,7792.100
04 giu 20211.261,431.263,701.248,691.256,821.256,8296.700
03 giu 20211.268,801.268,801.244,411.255,281.255,28129.900
02 giu 20211.294,111.298,611.273,731.274,871.274,8778.900
01 giu 20211.315,571.317,231.285,711.296,301.296,3083.300
28 mag 20211.307,831.310,981.295,121.300,951.300,9564.700
27 mag 20211.280,961.305,191.280,291.297,121.297,12231.700
26 mag 20211.295,151.296,691.269,621.281,711.281,7196.800
25 mag 20211.281,301.291,011.268,601.287,101.287,10113.000
24 mag 20211.287,131.289,721.275,721.280,111.280,1183.000
21 mag 20211.278,901.291,311.272,411.276,291.276,29208.400
20 mag 20211.254,301.284,521.246,451.275,881.275,8892.000
19 mag 20211.234,311.253,861.227,641.251,461.251,46112.900
18 mag 20211.261,251.261,641.244,151.245,431.245,4361.900
17 mag 20211.274,651.274,651.258,111.259,011.259,0159.600
14 mag 20211.255,111.277,651.250,551.274,651.274,6567.400
13 mag 20211.249,351.261,771.238,541.253,641.253,6497.300
12 mag 20211.231,191.257,561.225,911.241,451.241,45121.000
11 mag 20211.228,871.245,081.225,561.239,941.239,9496.900
10 mag 20211.284,941.284,941.239,251.244,551.244,55132.300
07 mag 20211.292,671.329,961.276,701.278,561.278,56142.100
06 mag 20211.292,381.305,831.274,711.298,571.298,57122.600
05 mag 20211.298,041.301,241.279,421.293,011.293,0190.200
04 mag 20211.304,881.314,001.275,961.281,921.281,92117.200
03 mag 20211.318,701.324,471.304,431.315,751.315,7570.300
30 apr 20211.325,431.325,481.304,231.313,321.313,3299.800
29 apr 20211.333,741.334,801.314,961.327,991.327,9978.600
28 apr 20211.320,831.327,421.309,501.323,991.323,9957.900
27 apr 20211.313,911.329,061.305,791.322,861.322,8680.200
26 apr 20211.335,791.335,911.312,481.312,901.312,9084.200
23 apr 20211.305,961.339,381.301,541.335,151.335,1584.600
22 apr 20211.315,771.317,101.284,971.301,561.301,56114.300
21 apr 20211.280,101.314,281.279,001.311,141.311,1483.600
20 apr 20211.277,291.282,211.267,041.276,911.276,9161.400
19 apr 20211.276,291.288,091.272,681.277,291.277,2987.600
16 apr 20211.270,931.282,701.266,491.282,331.282,3394.000
15 apr 20211.232,661.265,761.232,661.261,961.261,9687.700
14 apr 20211.226,521.235,271.220,451.224,601.224,6075.900
13 apr 20211.221,001.240,081.213,941.230,861.230,8670.900
12 apr 20211.222,751.231,881.214,381.218,841.218,8491.200
09 apr 20211.211,341.222,931.201,271.222,411.222,4193.500
08 apr 20211.209,051.211,481.200,721.206,401.206,4075.600
07 apr 20211.205,441.209,071.189,451.199,841.199,8463.800
06 apr 20211.196,301.220,991.192,941.210,221.210,22104.500
05 apr 20211.180,001.199,901.180,001.195,551.195,5570.300
01 apr 20211.166,461.178,371.155,141.175,191.175,1974.100
31 mar 20211.155,011.170,341.145,381.155,691.155,69131.500
30 mar 20211.165,121.170,941.145,781.149,271.149,2785.100
29 mar 20211.153,251.175,471.141,661.170,591.170,59103.100
26 mar 20211.121,171.164,991.117,121.163,081.163,0894.100
25 mar 20211.108,611.118,951.095,741.117,181.117,1895.300
24 mar 20211.114,891.125,621.107,501.109,881.109,88103.300
23 mar 20211.125,021.128,321.112,681.116,711.116,7190.900
22 mar 20211.124,211.130,981.116,211.130,871.130,87118.200
19 mar 20211.094,981.131,461.094,981.123,151.123,15289.100
18 mar 20211.085,111.105,151.085,111.100,291.100,29137.900
17 mar 20211.078,091.098,021.074,261.092,041.092,04193.700
16 mar 20211.102,741.106,111.075,611.083,701.083,70107.300
15 mar 20211.070,121.098,691.070,121.098,231.098,23110.200
12 mar 20211.078,221.078,221.057,531.067,381.067,38113.100
11 mar 20211.070,991.083,821.063,351.080,621.080,62150.000
10 mar 20211.061,981.073,511.054,011.055,001.055,00191.800
09 mar 20211.059,741.080,491.049,201.050,001.050,00180.600
08 mar 20211.060,511.070,031.033,401.038,471.038,47135.500
05 mar 20211.069,511.069,511.040,161.060,591.060,59243.000
04 mar 20211.085,561.090,901.048,071.059,421.059,42176.900
03 mar 20211.115,081.119,141.091,291.093,031.093,03101.600
02 mar 20211.138,621.138,621.113,541.122,571.122,57116.800
01 mar 20211.126,791.146,001.125,611.134,671.134,6799.000
26 feb 20211.118,311.129,031.107,271.116,051.116,05195.000
25 feb 20211.130,511.130,511.100,091.109,911.109,91100.500
24 feb 20211.107,901.137,801.107,901.127,601.127,60164.900
23 feb 20211.122,761.122,761.094,541.110,461.110,46220.900
22 feb 20211.154,761.161,271.125,471.127,891.127,89104.900
19 feb 20211.155,081.178,111.155,081.165,451.165,45153.300
18 feb 20211.166,201.166,201.144,481.150,511.150,51156.000
17 feb 20211.182,681.182,681.160,761.166,461.166,46143.700
16 feb 20211.218,001.221,621.186,361.190,831.190,83133.700
12 feb 20211.199,911.223,121.199,911.220,661.220,6688.700
11 feb 20211.216,601.216,601.196,431.202,071.202,07106.500
10 feb 20211.220,001.220,001.203,281.207,011.207,0186.900
09 feb 20211.206,251.219,621.204,421.206,501.206,5071.300
08 feb 20211.197,621.213,891.189,121.209,271.209,27123.500
05 feb 20211.201,581.216,081.172,801.195,201.195,20221.100
04 feb 20211.190,001.224,241.184,951.216,941.216,94179.400
03 feb 20211.213,871.219,361.182,641.188,381.188,38126.400
02 feb 20211.197,041.226,601.197,041.217,591.217,59119.800
01 feb 20211.179,411.192,311.174,871.180,821.180,8286.500
29 gen 20211.171,841.185,941.155,671.168,101.168,1092.300
28 gen 20211.167,361.187,131.158,231.170,801.170,80137.900
27 gen 20211.189,851.193,481.147,031.153,501.153,50130.200
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...