Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne MMC.US
202.41+0.68(+0.34%)(czas lokalny: 19.04.2024 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 |
---|---|---|---|---|---|---|
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 |
07.03.2024 | 204.00 | 204.98 | 203.11 | 204.29 | 1 139 865 | 0 |
06.03.2024 | 201.53 | 203.96 | 200.61 | 203.64 | 1 618 772 | 0 |
05.03.2024 | 201.63 | 203.00 | 201.24 | 201.90 | 1 183 823 | 0 |
04.03.2024 | 200.79 | 201.99 | 199.76 | 201.88 | 1 515 387 | 0 |
01.03.2024 | 201.81 | 202.66 | 200.90 | 202.00 | 1 399 092 | 0 |
29.02.2024 | 205.00 | 205.99 | 200.75 | 202.27 | 2 604 833 | 0 |
28.02.2024 | 203.56 | 206.18 | 203.30 | 206.08 | 1 181 611 | 0 |
27.02.2024 | 202.22 | 203.82 | 201.99 | 203.23 | 833 379 | 0 |
26.02.2024 | 203.84 | 204.55 | 203.16 | 203.50 | 1 467 612 | 0 |
23.02.2024 | 204.36 | 204.67 | 203.40 | 203.65 | 1 366 899 | 0 |
22.02.2024 | 200.60 | 204.52 | 200.19 | 204.26 | 1 832 309 | 0 |
21.02.2024 | 202.00 | 202.13 | 198.80 | 199.83 | 961 073 | 0 |
20.02.2024 | 200.27 | 201.61 | 199.37 | 200.89 | 1 210 286 | 0 |
16.02.2024 | 201.12 | 200.30 | 200.30 | 200.30 | 1 253 099 | 0 |
15.02.2024 | 197.61 | 202.00 | 197.72 | 200.99 | 1 651 247 | 0 |
14.02.2024 | 197.40 | 197.82 | 195.98 | 197.72 | 1 760 958 | 0 |
13.02.2024 | 197.25 | 198.00 | 194.94 | 196.47 | 1 482 039 | 0 |
12.02.2024 | 198.00 | 197.96 | 195.79 | 196.19 | 1 319 982 | 0 |
09.02.2024 | 196.52 | 197.92 | 195.94 | 197.91 | 1 044 214 | 0 |
08.02.2024 | 196.58 | 196.89 | 194.50 | 196.80 | 1 250 870 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus