U.S. markets closed

3M Company (MMM)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
133.18+1.15 (+0.87%)
Al cierre: 04:00PM EDT
132.63 -0.55 (-0.41%)
Fuera de horario: 07:56PM EDT
Periodo de tiempo:
14 sept 2023 - 14 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
13 sept 2024131.88133.37131.35133.18133.182,670,100
12 sept 2024130.30132.72130.10132.03132.033,978,800
11 sept 2024129.50130.38127.12130.23130.233,283,800
10 sept 2024128.85130.16128.46130.09130.092,732,500
09 sept 2024129.39130.98128.19128.46128.463,616,300
06 sept 2024130.50132.10128.02128.60128.603,562,200
05 sept 2024131.92132.95130.70131.40131.402,726,000
04 sept 2024131.19132.86130.85132.15132.153,300,700
03 sept 2024133.01133.78130.21130.85130.854,024,100
30 ago 2024133.07134.99132.61134.69134.696,092,800
29 ago 2024131.65133.18131.34132.91132.912,992,600
28 ago 2024131.40132.62131.15131.61131.613,274,000
27 ago 2024131.32132.62130.95131.40131.402,878,500
26 ago 2024129.60131.92129.60131.85131.853,915,800
26 ago 20240.7 Dividendo
23 ago 2024129.23130.65128.85130.55129.852,618,800
22 ago 2024129.10129.75128.30128.60127.912,300,400
21 ago 2024127.84129.99127.66129.23128.543,664,600
20 ago 2024126.99128.07126.88127.70127.022,792,900
19 ago 2024127.08127.85126.53127.08126.402,243,600
16 ago 2024126.74127.34126.02127.05126.373,812,600
15 ago 2024127.32127.94126.17127.16126.483,359,900
14 ago 2024124.97127.04124.63126.17125.493,252,800
13 ago 2024123.43125.40122.74125.35124.683,056,600
12 ago 2024124.00124.09122.54123.36122.702,585,800
09 ago 2024124.64124.64123.34124.17123.503,247,700
08 ago 2024122.45125.74122.18125.13124.462,932,900
07 ago 2024125.39126.57122.69122.83122.173,410,100
06 ago 2024123.36126.13122.72124.89124.224,334,300
05 ago 2024119.57125.32119.31124.61123.946,669,700
02 ago 2024125.81127.75124.78125.24124.574,021,400
01 ago 2024127.50127.94124.43126.47125.795,563,700
31 jul 2024126.63128.60125.33127.55126.876,889,900
30 jul 2024125.85127.69124.11126.75126.076,746,500
29 jul 2024128.00128.65124.13125.16124.4910,816,700
26 jul 2024112.69128.03112.69127.16126.4832,748,900
25 jul 2024102.72104.79101.77103.39102.844,598,100
24 jul 2024104.56105.10103.08103.25102.703,252,000
23 jul 2024105.00105.27104.17104.73104.172,172,600
22 jul 2024104.06105.04102.40104.97104.412,686,600
19 jul 2024104.75104.75103.13103.92103.362,884,900
18 jul 2024104.22105.52103.44104.02103.463,023,800
17 jul 2024102.86104.80102.69104.64104.083,567,900
16 jul 2024100.87103.69100.87103.31102.763,609,000
15 jul 2024104.90105.00102.57102.72102.173,316,600
12 jul 2024103.79105.30103.69104.04103.483,381,000
11 jul 2024102.38104.27101.80103.23102.684,581,100
10 jul 202499.81101.8398.26101.67101.124,519,500
09 jul 2024100.85101.4699.4799.6999.162,809,300
08 jul 2024101.51102.74100.62101.10100.562,338,700
05 jul 2024101.40101.66100.64101.32100.783,059,600
03 jul 2024101.29102.15100.68101.62101.081,230,800
02 jul 2024100.56101.93100.46101.62101.082,291,300
01 jul 2024102.86103.45100.21100.61100.072,705,600
28 jun 2024103.01103.97101.66102.19101.646,196,500
27 jun 2024101.96104.04101.64103.17102.624,338,300
26 jun 2024101.62101.80100.57101.45100.912,356,100
25 jun 2024102.88103.18101.29102.05101.505,164,200
24 jun 2024102.18103.50101.68102.99102.442,948,000
21 jun 2024101.93102.44100.95102.39101.847,866,200
20 jun 2024100.26102.34100.19101.66101.113,476,600
18 jun 2024100.07101.47100.06100.77100.233,446,200
17 jun 202499.98101.4499.92100.5399.993,490,000
14 jun 2024100.50101.4299.31100.90100.362,685,000
13 jun 2024102.02102.80100.74101.54101.005,034,700
12 jun 2024102.62103.68100.76101.21100.673,704,600
11 jun 2024100.10101.4799.23101.32100.782,831,500
10 jun 2024100.43101.84100.28100.66100.123,507,600
07 jun 202499.51101.9698.40100.86100.325,636,700
06 jun 202498.8099.5598.1698.2297.692,510,000
05 jun 202498.8299.6597.8799.0698.533,115,400
04 jun 202499.0099.4097.6898.6198.084,988,100
03 jun 2024100.37100.7998.9799.7699.234,508,100
31 may 202498.06100.2597.42100.1499.6021,754,400
30 may 202497.6998.2396.8998.2097.674,520,300
29 may 202497.8097.9096.7697.5697.044,826,600
28 may 202499.56100.1197.8298.6898.154,360,900
24 may 202499.81100.5299.3499.6799.142,602,000
23 may 2024100.42100.5298.9199.5198.983,845,500
23 may 20240.7 Dividendo
22 may 2024102.64103.11100.95101.49100.253,807,800
21 may 2024104.89105.04102.65103.14101.884,603,000
20 may 2024105.22106.04104.63105.21103.923,962,700
17 may 2024105.21105.72104.68105.26103.975,396,500
16 may 2024101.72105.22101.59104.86103.588,384,500
15 may 2024100.19101.67100.15101.24100.004,203,300
14 may 202499.93101.2099.80100.0898.862,973,100
13 may 202499.00101.7499.0099.6398.415,578,700
10 may 202498.5599.6698.1798.9397.724,157,900
09 may 202496.0997.3895.9097.3396.142,584,200
08 may 202495.3996.4495.0196.3595.173,489,900
07 may 202496.5997.1895.5295.5494.374,409,000
06 may 202497.0997.7596.5496.5995.414,329,500
03 may 202497.5898.1996.8497.1595.964,818,500
02 may 202497.9698.4096.6596.8195.636,317,100
01 may 202498.1099.7097.2898.4497.2411,062,600
30 abr 202495.7397.8493.7896.5195.3316,731,900
29 abr 202491.5692.6291.5692.1691.034,905,000
26 abr 202491.5092.1991.0891.8390.714,520,900
25 abr 202491.5992.0090.6591.4190.292,954,800
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...