Italia markets open in 7 hours 26 minutes

Mettler-Toledo International Inc. (MTD)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
1.261,96+37,36 (+3,05%)
Alla chiusura: 4:00PM EDT

1.261,96 0,00 (0,00%)
Dopo ore: 4:42PM EDT

Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
15 apr 20211.232,661.265,271.233,331.261,961.261,9671.396
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 20211.078,091.098,021.074,261.092,041.092,04192.400
16 mar 20211.102,741.106,111.075,611.083,701.083,7097.200
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 20211.171,841.185,941.155,671.168,101.168,1091.200
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
26 gen 20211.232,341.232,341.204,731.210,911.210,9183.500
25 gen 20211.232,261.241,001.223,631.233,471.233,4770.900
22 gen 20211.244,311.246,001.230,521.234,721.234,7298.900
21 gen 20211.267,441.270,961.242,871.244,781.244,78128.400
20 gen 20211.233,051.271,671.233,051.268,801.268,80131.000
19 gen 20211.229,991.238,421.214,391.231,161.231,16116.900
15 gen 20211.205,731.222,321.204,751.218,441.218,4489.000
14 gen 20211.216,361.220,481.201,931.204,211.204,2198.000
13 gen 20211.221,571.231,171.208,301.216,631.216,63118.100
12 gen 20211.239,751.247,601.215,511.220,481.220,48124.000
11 gen 20211.236,991.250,751.231,861.245,021.245,0297.700
08 gen 20211.221,431.245,621.218,051.236,991.236,9980.700
07 gen 20211.200,001.224,901.200,001.222,541.222,54125.800
06 gen 20211.168,591.211,501.168,591.197,091.197,09181.000
05 gen 20211.154,771.190,481.154,771.176,351.176,35122.200
04 gen 20211.155,001.184,531.147,521.160,871.160,87172.300
31 dic 20201.138,611.140,681.127,351.139,681.139,68110.800
30 dic 20201.141,111.149,911.129,821.133,881.133,8868.000
29 dic 20201.144,631.151,101.131,501.137,961.137,9686.100
28 dic 20201.149,311.149,311.124,451.134,761.134,7649.600
24 dic 20201.127,231.148,401.127,231.140,191.140,1943.000
23 dic 20201.130,001.133,871.114,451.126,101.126,1076.500
22 dic 20201.129,951.138,391.120,761.125,531.125,53111.800
21 dic 20201.122,241.139,221.100,141.135,331.135,33137.200
18 dic 20201.134,841.139,271.118,821.134,831.134,83320.700
17 dic 20201.119,531.140,061.113,921.130,331.130,33153.100
16 dic 20201.144,081.149,551.108,791.111,261.111,26156.200
15 dic 20201.149,931.151,581.141,191.149,161.149,16131.800
14 dic 20201.148,701.168,011.137,651.139,261.139,26142.700
11 dic 20201.145,621.147,391.129,781.144,871.144,87119.300
10 dic 20201.151,281.156,161.140,861.151,821.151,8281.400
09 dic 20201.157,821.163,321.142,671.150,681.150,68127.200
08 dic 20201.122,831.165,931.118,951.161,331.161,33124.700
07 dic 20201.130,331.139,721.119,101.125,151.125,15174.200
04 dic 20201.132,521.140,601.122,681.131,751.131,75173.000
03 dic 20201.146,901.156,381.129,241.132,001.132,00115.000
02 dic 20201.157,711.161,421.132,981.139,751.139,7593.000
01 dic 20201.156,801.176,591.151,331.160,091.160,09202.900
30 nov 20201.123,491.151,551.123,491.150,041.150,04177.400
27 nov 20201.125,951.132,071.120,421.126,681.126,6855.900
25 nov 20201.130,681.134,121.111,701.125,161.125,16132.200
24 nov 20201.147,931.147,931.123,531.126,961.126,96157.000
23 nov 20201.148,791.155,431.130,691.138,681.138,6897.200
20 nov 20201.149,281.160,491.140,631.147,601.147,60223.000
19 nov 20201.142,991.154,201.141,741.147,341.147,34101.000
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...