Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne MMC.US
187.46+1.55(+0.83%)(czas lokalny: 24.12.2025 13:00)Marsh & McLennan Companies, Inc.
WERSJA BETA
NYSE
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 24.12.2025 | 185.75 | 188.12 | 185.46 | 187.46 | 500 260 | 0 |
| 23.12.2025 | 185.12 | 186.17 | 185.08 | 185.92 | 87 924 | 0 |
| 22.12.2025 | 184.67 | 186.38 | 184.46 | 185.46 | 80 157 | 0 |
| 19.12.2025 | 185.19 | 186.17 | 183.96 | 184.66 | 153 599 | 0 |
| 18.12.2025 | 185.20 | 187.20 | 185.20 | 185.71 | 109 673 | 0 |
| 17.12.2025 | 186.44 | 188.49 | 185.86 | 186.35 | 125 280 | 0 |
| 16.12.2025 | 187.41 | 188.51 | 186.55 | 187.08 | 134 990 | 0 |
| 15.12.2025 | 186.25 | 187.43 | 185.70 | 187.29 | 96 517 | 0 |
| 12.12.2025 | 183.68 | 186.24 | 183.36 | 186.21 | 137 440 | 0 |
| 11.12.2025 | 181.85 | 185.10 | 181.36 | 183.49 | 147 440 | 0 |
| 10.12.2025 | 181.25 | 182.02 | 180.05 | 180.96 | 94 277 | 0 |
| 09.12.2025 | 181.50 | 182.57 | 180.92 | 181.27 | 94 233 | 0 |
| 08.12.2025 | 181.47 | 182.52 | 180.19 | 181.59 | 116 130 | 0 |
| 05.12.2025 | 182.93 | 183.28 | 180.24 | 181.82 | 159 947 | 0 |
| 04.12.2025 | 184.01 | 185.05 | 182.43 | 183.19 | 119 976 | 0 |
| 03.12.2025 | 183.34 | 184.61 | 182.85 | 183.88 | 107 890 | 0 |
| 02.12.2025 | 183.74 | 184.45 | 181.88 | 183.35 | 107 373 | 0 |
| 01.12.2025 | 181.73 | 185.25 | 181.73 | 184.03 | 121 341 | 0 |
| 28.11.2025 | 182.17 | 184.33 | 182.03 | 183.32 | 52 110 | 0 |
| 26.11.2025 | 181.76 | 183.04 | 181.05 | 182.72 | 77 248 | 0 |
| 25.11.2025 | 180.17 | 182.32 | 180.17 | 182.02 | 86 686 | 0 |
| 24.11.2025 | 180.90 | 181.49 | 178.56 | 179.56 | 79 022 | 0 |
| 21.11.2025 | 179.69 | 182.28 | 179.31 | 180.88 | 175 802 | 0 |
| 20.11.2025 | 177.83 | 179.53 | 177.00 | 178.95 | 184 238 | 0 |
| 19.11.2025 | 180.45 | 180.79 | 176.67 | 177.12 | 133 310 | 0 |
| 18.11.2025 | 180.99 | 181.84 | 179.47 | 180.22 | 322 182 | 0 |
| 17.11.2025 | 183.12 | 183.73 | 180.63 | 180.79 | 279 064 | 0 |
| 14.11.2025 | 183.84 | 185.33 | 181.56 | 182.77 | 285 791 | 0 |
| 13.11.2025 | 182.68 | 184.29 | 182.58 | 183.85 | 273 839 | 0 |
| 12.11.2025 | 181.40 | 183.33 | 181.10 | 182.82 | 319 310 | 0 |
| 11.11.2025 | 178.55 | 182.08 | 178.55 | 181.89 | 370 755 | 0 |
| 10.11.2025 | 178.35 | 179.18 | 176.85 | 178.07 | 239 785 | 0 |
| 07.11.2025 | 176.57 | 180.50 | 176.42 | 180.04 | 426 225 | 0 |
| 06.11.2025 | 177.30 | 178.93 | 175.98 | 176.52 | 247 446 | 0 |
| 05.11.2025 | 181.20 | 182.12 | 178.39 | 178.40 | 308 765 | 0 |
| 04.11.2025 | 177.57 | 180.49 | 177.57 | 180.49 | 406 837 | 0 |
| 03.11.2025 | 175.66 | 178.03 | 174.22 | 177.10 | 717 564 | 0 |
| 31.10.2025 | 176.93 | 179.23 | 176.46 | 178.11 | 740 206 | 0 |
| 30.10.2025 | 180.04 | 181.21 | 178.32 | 178.66 | 658 724 | 0 |
| 29.10.2025 | 181.59 | 182.72 | 179.24 | 180.01 | 222 109 | 0 |
| 28.10.2025 | 187.06 | 187.06 | 182.74 | 182.80 | 150 620 | 0 |
| 27.10.2025 | 186.05 | 188.34 | 185.75 | 187.62 | 144 880 | 0 |
| 24.10.2025 | 188.45 | 188.53 | 186.45 | 186.58 | 137 645 | 0 |
| 23.10.2025 | 189.13 | 189.21 | 187.16 | 188.06 | 173 335 | 0 |
| 22.10.2025 | 189.00 | 189.57 | 187.65 | 189.33 | 132 326 | 0 |
| 21.10.2025 | 188.49 | 191.08 | 188.36 | 188.85 | 102 607 | 0 |
| 20.10.2025 | 190.01 | 191.04 | 187.67 | 189.86 | 162 666 | 0 |
| 17.10.2025 | 186.43 | 191.15 | 186.43 | 189.56 | 583 680 | 0 |
| 16.10.2025 | 193.95 | 196.39 | 185.20 | 186.47 | 913 522 | 0 |
| 15.10.2025 | 205.92 | 206.01 | 201.20 | 203.93 | 323 436 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
