Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne MMC.US
209.97+0.83(+0.40%)(czas lokalny: 17.05.2024 16:00)Marsh & McLennan Cos., Inc.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
17.05.2024 | 210.13 | 210.13 | 208.40 | 209.97 | 1 119 853 | 0 |
16.05.2024 | 208.19 | 209.83 | 207.75 | 209.14 | 1 845 862 | 0 |
15.05.2024 | 204.53 | 206.81 | 204.50 | 206.33 | 1 160 618 | 0 |
14.05.2024 | 205.83 | 205.99 | 203.92 | 205.07 | 1 289 113 | 0 |
13.05.2024 | 205.23 | 206.42 | 204.71 | 205.55 | 856 709 | 0 |
10.05.2024 | 205.00 | 206.44 | 204.59 | 205.55 | 921 241 | 0 |
09.05.2024 | 203.27 | 204.97 | 202.34 | 204.84 | 678 663 | 0 |
08.05.2024 | 204.44 | 205.00 | 203.18 | 203.59 | 779 270 | 0 |
07.05.2024 | 202.21 | 203.82 | 201.34 | 203.71 | 967 523 | 0 |
06.05.2024 | 200.05 | 201.53 | 199.69 | 201.52 | 1 254 382 | 0 |
03.05.2024 | 198.79 | 199.84 | 196.72 | 199.27 | 1 039 884 | 0 |
02.05.2024 | 199.90 | 200.06 | 198.30 | 199.36 | 1 821 455 | 0 |
01.05.2024 | 199.33 | 201.26 | 198.85 | 199.77 | 1 841 843 | 0 |
30.04.2024 | 198.57 | 199.99 | 197.94 | 199.43 | 2 262 093 | 0 |
29.04.2024 | 198.02 | 198.94 | 197.14 | 198.48 | 1 318 728 | 0 |
26.04.2024 | 200.58 | 200.90 | 197.77 | 197.95 | 1 783 598 | 0 |
25.04.2024 | 200.64 | 201.68 | 199.25 | 201.47 | 1 593 211 | 0 |
24.04.2024 | 201.20 | 201.51 | 199.37 | 200.95 | 1 614 133 | 0 |
23.04.2024 | 202.51 | 203.01 | 200.72 | 201.71 | 1 920 304 | 0 |
22.04.2024 | 203.93 | 203.62 | 201.25 | 201.43 | 1 616 414 | 0 |
19.04.2024 | 202.51 | 203.13 | 198.89 | 202.41 | 2 460 541 | 0 |
18.04.2024 | 206.50 | 206.37 | 201.53 | 201.73 | 3 537 143 | 0 |
17.04.2024 | 196.76 | 198.05 | 196.23 | 197.62 | 2 147 523 | 0 |
16.04.2024 | 197.79 | 198.11 | 196.17 | 196.29 | 1 493 507 | 0 |
15.04.2024 | 200.18 | 200.08 | 196.97 | 197.32 | 1 440 420 | 0 |
12.04.2024 | 198.54 | 200.33 | 197.19 | 198.07 | 1 933 741 | 0 |
11.04.2024 | 199.81 | 201.24 | 199.15 | 199.19 | 1 943 837 | 0 |
10.04.2024 | 203.58 | 203.98 | 201.04 | 201.18 | 1 957 780 | 0 |
09.04.2024 | 204.96 | 205.52 | 202.57 | 204.33 | 1 286 938 | 0 |
08.04.2024 | 205.44 | 205.86 | 203.66 | 204.28 | 1 254 879 | 0 |
05.04.2024 | 201.81 | 206.28 | 201.24 | 205.58 | 2 067 712 | 0 |
04.04.2024 | 204.72 | 205.31 | 200.48 | 200.75 | 2 174 827 | 0 |
03.04.2024 | 202.35 | 204.64 | 202.04 | 203.50 | 2 135 319 | 0 |
02.04.2024 | 204.16 | 205.12 | 202.91 | 203.08 | 1 914 123 | 0 |
01.04.2024 | 205.50 | 205.55 | 203.48 | 203.89 | 898 950 | 0 |
28.03.2024 | 206.58 | 205.98 | 205.98 | 205.98 | 1 272 216 | 0 |
27.03.2024 | 204.15 | 205.75 | 203.73 | 205.61 | 1 315 617 | 0 |
26.03.2024 | 202.95 | 204.59 | 202.76 | 203.37 | 1 299 795 | 0 |
25.03.2024 | 203.65 | 204.00 | 202.50 | 203.08 | 1 711 050 | 0 |
22.03.2024 | 206.23 | 206.74 | 204.26 | 204.42 | 1 952 787 | 0 |
21.03.2024 | 206.03 | 207.22 | 204.81 | 205.43 | 2 165 001 | 0 |
20.03.2024 | 206.87 | 207.73 | 206.07 | 206.45 | 2 202 332 | 0 |
19.03.2024 | 207.69 | 207.75 | 205.85 | 206.68 | 1 632 669 | 0 |
18.03.2024 | 206.54 | 207.83 | 205.76 | 206.90 | 1 157 806 | 0 |
15.03.2024 | 205.80 | 209.19 | 205.01 | 206.34 | 2 739 884 | 0 |
14.03.2024 | 209.16 | 209.20 | 206.87 | 207.74 | 1 161 739 | 0 |
13.03.2024 | 207.50 | 207.95 | 206.05 | 207.90 | 893 386 | 0 |
12.03.2024 | 206.00 | 207.74 | 205.43 | 207.35 | 1 079 436 | 0 |
11.03.2024 | 204.90 | 206.01 | 204.41 | 205.96 | 906 732 | 0 |
08.03.2024 | 203.69 | 205.68 | 202.99 | 205.15 | 1 025 172 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus