Marsh & McLennan Companies Inc (MSN.DU)
Dusseldorf - Dusseldorf Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 07:31PM CEST. Mercado abierto.
Periodo de tiempo:
08 jul 2023 - 08 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 jul 2024 | 196.40 | 197.55 | 196.30 | 197.45 | 197.45 | 100 |
| 05 jul 2024 | 196.50 | 196.50 | 196.05 | 196.20 | 196.20 | - |
| 04 jul 2024 | 196.00 | 196.70 | 196.00 | 196.50 | 196.50 | - |
| 03 jul 2024 | 196.75 | 196.75 | 195.55 | 195.55 | 195.55 | - |
| 02 jul 2024 | 194.60 | 196.40 | 194.25 | 196.40 | 196.40 | - |
| 01 jul 2024 | 196.00 | 196.00 | 195.55 | 195.90 | 195.90 | - |
| 28 jun 2024 | 197.15 | 197.45 | 196.50 | 196.50 | 196.50 | - |
| 27 jun 2024 | 195.90 | 197.55 | 195.90 | 196.50 | 196.50 | - |
| 26 jun 2024 | 197.25 | 197.55 | 195.15 | 196.10 | 196.10 | - |
| 25 jun 2024 | 200.10 | 200.20 | 198.35 | 198.35 | 198.35 | - |
| 24 jun 2024 | 200.00 | 201.00 | 200.00 | 201.00 | 201.00 | - |
| 21 jun 2024 | 199.80 | 200.50 | 199.80 | 200.50 | 200.50 | - |
| 20 jun 2024 | 196.95 | 199.30 | 196.95 | 199.30 | 199.30 | - |
| 19 jun 2024 | 197.00 | 197.00 | 196.50 | 196.50 | 196.50 | - |
| 18 jun 2024 | 196.55 | 197.85 | 196.00 | 197.85 | 197.85 | - |
| 17 jun 2024 | 194.20 | 196.35 | 193.35 | 196.35 | 196.35 | - |
| 14 jun 2024 | 194.15 | 195.00 | 193.10 | 194.70 | 194.70 | - |
| 13 jun 2024 | 193.60 | 194.15 | 193.15 | 194.15 | 194.15 | - |
| 12 jun 2024 | 194.50 | 195.45 | 193.70 | 193.70 | 193.70 | - |
| 11 jun 2024 | 193.50 | 194.50 | 193.30 | 194.30 | 194.30 | - |
| 10 jun 2024 | 194.20 | 194.20 | 193.40 | 193.40 | 193.40 | - |
| 07 jun 2024 | 190.45 | 194.60 | 190.05 | 194.60 | 194.60 | - |
| 06 jun 2024 | 191.00 | 191.75 | 190.05 | 190.10 | 190.10 | - |
| 05 jun 2024 | 191.15 | 191.15 | 189.90 | 191.05 | 191.05 | - |
| 04 jun 2024 | 188.25 | 190.95 | 188.15 | 190.70 | 190.70 | - |
| 03 jun 2024 | 190.85 | 190.85 | 188.55 | 188.55 | 188.55 | - |
| 31 may 2024 | 187.85 | 190.40 | 187.25 | 190.40 | 190.40 | - |
| 30 may 2024 | 185.00 | 189.10 | 185.00 | 189.10 | 189.10 | - |
| 29 may 2024 | 186.30 | 187.25 | 186.05 | 187.25 | 187.25 | - |
| 28 may 2024 | 190.25 | 190.35 | 187.60 | 187.60 | 187.60 | - |
| 27 may 2024 | 190.55 | 190.70 | 190.25 | 190.70 | 190.70 | - |
| 24 may 2024 | 191.50 | 191.50 | 191.00 | 191.00 | 191.00 | - |
| 23 may 2024 | 193.90 | 193.90 | 192.65 | 192.65 | 192.65 | - |
| 22 may 2024 | 192.70 | 194.75 | 192.70 | 193.75 | 193.75 | - |
| 21 may 2024 | 191.60 | 192.75 | 191.15 | 192.65 | 192.65 | - |
| 20 may 2024 | 192.10 | 193.15 | 192.10 | 192.70 | 192.70 | - |
| 17 may 2024 | 191.60 | 192.20 | 191.55 | 192.20 | 192.20 | - |
| 16 may 2024 | 188.70 | 191.95 | 188.70 | 191.55 | 191.55 | - |
| 15 may 2024 | 188.55 | 189.55 | 188.40 | 189.20 | 189.20 | - |
| 14 may 2024 | 189.60 | 189.75 | 188.40 | 188.40 | 188.40 | - |
| 13 may 2024 | 190.00 | 190.05 | 189.70 | 189.85 | 189.85 | - |
| 10 may 2024 | 190.20 | 191.15 | 189.80 | 190.70 | 190.70 | - |
| 09 may 2024 | 188.35 | 189.20 | 188.30 | 189.00 | 189.00 | - |
| 08 may 2024 | 188.70 | 189.35 | 188.55 | 189.35 | 189.35 | - |
| 07 may 2024 | 186.45 | 188.05 | 186.40 | 188.05 | 188.05 | - |
| 06 may 2024 | 184.40 | 186.30 | 184.30 | 186.30 | 186.30 | - |
| 03 may 2024 | 185.85 | 186.10 | 182.85 | 184.20 | 184.20 | - |
| 02 may 2024 | 185.35 | 186.15 | 185.20 | 186.00 | 186.00 | - |
| 30 abr 2024 | 184.45 | 186.35 | 183.80 | 186.35 | 186.35 | - |
| 29 abr 2024 | 184.10 | 185.30 | 184.05 | 184.35 | 184.35 | - |
| 26 abr 2024 | 186.85 | 187.10 | 185.35 | 185.35 | 185.35 | - |
| 25 abr 2024 | 186.30 | 186.80 | 185.60 | 186.80 | 186.80 | - |
| 24 abr 2024 | 187.75 | 187.75 | 186.25 | 186.70 | 186.70 | - |
| 23 abr 2024 | 188.20 | 188.25 | 187.40 | 187.40 | 187.40 | - |
| 22 abr 2024 | 189.40 | 190.45 | 189.40 | 189.80 | 189.80 | - |
| 19 abr 2024 | 187.50 | 188.65 | 186.80 | 188.65 | 188.65 | - |
| 18 abr 2024 | 184.55 | 192.75 | 184.55 | 190.60 | 190.60 | - |
| 17 abr 2024 | 184.00 | 185.75 | 182.00 | 185.05 | 185.05 | - |
| 16 abr 2024 | 184.65 | 185.45 | 184.65 | 185.45 | 185.45 | - |
| 15 abr 2024 | 185.60 | 186.90 | 185.30 | 185.60 | 185.60 | - |
| 12 abr 2024 | 185.10 | 187.20 | 185.05 | 185.05 | 185.05 | - |
| 11 abr 2024 | 186.30 | 186.60 | 185.80 | 186.60 | 186.60 | - |
| 10 abr 2024 | 187.45 | 188.35 | 187.25 | 187.40 | 187.40 | - |
| 09 abr 2024 | 187.15 | 187.50 | 186.90 | 187.15 | 187.15 | - |
| 08 abr 2024 | 188.60 | 188.80 | 187.40 | 187.40 | 187.40 | - |
| 05 abr 2024 | 184.70 | 189.55 | 184.55 | 189.55 | 189.55 | - |
| 04 abr 2024 | 187.20 | 187.90 | 187.00 | 187.00 | 187.00 | - |
| 03 abr 2024 | 186.45 | 188.25 | 186.45 | 188.25 | 188.25 | - |
| 03 abr 2024 | 0.71 Dividendo | |||||
| 02 abr 2024 | 188.90 | 188.95 | 188.70 | 188.95 | 188.24 | - |
| 28 mar 2024 | 188.35 | 190.80 | 188.35 | 190.45 | 189.73 | - |
| 27 mar 2024 | 186.80 | 188.75 | 186.80 | 188.70 | 187.99 | - |
| 26 mar 2024 | 185.85 | 188.25 | 185.85 | 187.60 | 186.90 | - |
| 25 mar 2024 | 187.45 | 187.70 | 186.75 | 186.75 | 186.05 | - |
| 22 mar 2024 | 187.90 | 189.35 | 187.90 | 189.10 | 188.39 | - |
| 21 mar 2024 | 187.65 | 190.05 | 187.65 | 189.25 | 188.54 | - |
| 20 mar 2024 | 188.65 | 190.20 | 188.55 | 189.75 | 189.04 | - |
| 19 mar 2024 | 189.00 | 190.10 | 189.00 | 189.60 | 188.89 | - |
| 18 mar 2024 | 188.15 | 190.25 | 187.85 | 190.25 | 189.54 | - |
| 15 mar 2024 | 189.30 | 191.20 | 189.30 | 190.05 | 189.34 | - |
| 14 mar 2024 | 188.70 | 190.10 | 188.70 | 190.10 | 189.39 | - |
| 13 mar 2024 | 188.25 | 188.95 | 188.25 | 188.95 | 188.24 | - |
| 12 mar 2024 | 187.00 | 189.35 | 186.70 | 189.35 | 188.64 | - |
| 11 mar 2024 | 186.35 | 187.75 | 186.15 | 187.75 | 187.04 | - |
| 08 mar 2024 | 185.60 | 187.20 | 185.60 | 187.20 | 186.50 | - |
| 07 mar 2024 | 185.55 | 187.25 | 185.50 | 186.45 | 185.75 | - |
| 06 mar 2024 | 185.05 | 186.50 | 185.00 | 186.50 | 185.80 | - |
| 05 mar 2024 | 184.60 | 186.00 | 184.60 | 185.75 | 185.05 | - |
| 04 mar 2024 | 185.00 | 185.40 | 184.65 | 185.40 | 184.70 | - |
| 01 mar 2024 | 186.40 | 186.40 | 185.85 | 185.90 | 185.20 | - |
| 29 feb 2024 | 189.15 | 189.15 | 185.55 | 186.10 | 185.40 | - |
| 28 feb 2024 | 186.70 | 189.35 | 186.70 | 189.35 | 188.64 | - |
| 27 feb 2024 | 186.45 | 187.25 | 186.35 | 186.35 | 185.65 | - |
| 26 feb 2024 | 187.55 | 187.55 | 187.15 | 187.20 | 186.50 | - |
| 23 feb 2024 | 187.95 | 188.65 | 187.70 | 187.80 | 187.09 | - |
| 22 feb 2024 | 183.75 | 187.95 | 183.75 | 187.95 | 187.24 | - |
| 21 feb 2024 | 184.80 | 185.20 | 184.05 | 184.05 | 183.36 | - |
| 20 feb 2024 | 184.65 | 185.60 | 184.40 | 185.45 | 184.75 | - |
| 19 feb 2024 | 185.00 | 185.15 | 184.80 | 184.80 | 184.11 | - |
| 16 feb 2024 | 185.50 | 186.60 | 185.50 | 186.60 | 185.90 | - |
| *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...
© 2024 Yahoo. Todos los derechos reservados.