Mercados españoles cerrados en 3 hrs 31 min

Marsh & McLennan Companies, Inc. (MMC)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
201,71+0,28 (+0,14%)
Al cierre: 04:00PM EDT
191,63 -10,08 (-5,00%)
Antes de la apertura: 07:29AM EDT
Intervalo de fechas:
24 abr 2023 - 24 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 abr 2024202,51203,01200,72201,71201,711.920.400
22 abr 2024203,93203,93201,25201,43201,431.616.400
19 abr 2024202,51203,13198,89202,41202,412.461.000
18 abr 2024205,98206,50201,53201,73201,733.707.900
17 abr 2024196,76198,05196,23197,62197,622.222.500
16 abr 2024197,79198,11196,17196,29196,291.493.500
15 abr 2024200,18200,18196,97197,32197,321.440.400
12 abr 2024198,10200,33197,19198,07198,071.933.700
11 abr 2024199,81201,24199,15199,19199,191.949.200
10 abr 2024203,58203,96201,07201,18201,181.957.800
09 abr 2024204,96205,52202,57204,33204,331.382.300
08 abr 2024205,44205,86203,66204,28204,281.575.400
05 abr 2024201,81206,28201,24205,58205,582.227.900
04 abr 2024204,72205,31200,48200,75200,752.174.800
03 abr 2024202,35204,64202,04203,50203,502.135.300
03 abr 20240.71 Dividendo
02 abr 2024204,33205,09202,91203,08202,371.914.200
01 abr 2024205,50205,55203,48203,89203,18899.000
28 mar 2024206,58206,74205,31205,98205,261.272.200
27 mar 2024204,15205,75203,73205,61204,891.315.800
26 mar 2024202,95204,59202,95203,37202,661.299.800
25 mar 2024203,65204,00202,50203,08202,371.711.600
22 mar 2024206,23206,74204,26204,42203,711.958.900
21 mar 2024206,03207,22204,81205,43204,712.357.200
20 mar 2024206,87207,73206,07206,45205,732.202.400
19 mar 2024207,69207,75205,86206,68205,961.636.200
18 mar 2024206,54207,83205,81206,90206,181.190.100
15 mar 2024205,80209,19205,01206,34205,622.766.500
14 mar 2024209,16209,20206,87207,74207,011.173.400
13 mar 2024207,50207,95206,05207,90207,17897.800
12 mar 2024206,00207,74205,43207,35206,631.087.700
11 mar 2024204,90206,01204,41205,96205,24907.800
08 mar 2024203,69205,68202,99205,15204,431.027.000
07 mar 2024204,00204,98203,11204,29203,581.168.200
06 mar 2024201,53203,96200,61203,64202,931.651.100
05 mar 2024201,63203,00201,24201,90201,191.225.800
04 mar 2024200,79201,99199,76201,88201,171.637.700
01 mar 2024201,81202,66200,90202,00201,291.399.100
29 feb 2024204,14205,99200,76202,27201,562.604.800
28 feb 2024203,56206,18203,30206,08205,361.181.600
27 feb 2024202,22203,82202,15203,23202,52935.000
26 feb 2024203,84204,55203,16203,50202,791.480.200
23 feb 2024204,36204,67203,40203,65202,941.391.400
22 feb 2024200,60204,52200,29204,26203,551.858.500
21 feb 2024201,99202,13198,81199,83199,13961.100
20 feb 2024200,27201,61199,37200,89200,191.210.300
16 feb 2024201,12201,93200,03200,30199,601.253.100
15 feb 2024198,00202,00197,61200,99200,291.651.300
14 feb 2024197,40197,82195,99197,72197,031.761.000
13 feb 2024197,25198,00194,94196,47195,781.483.600
12 feb 2024198,00198,00195,79196,19195,501.320.000
09 feb 2024196,52197,92195,94197,91197,221.044.200
08 feb 2024196,58196,89194,50196,80196,111.250.900
07 feb 2024195,16196,79194,69195,73195,051.982.200
06 feb 2024192,25194,78191,95194,50193,821.733.500
05 feb 2024193,40193,52191,87192,24191,571.894.100
02 feb 2024194,35195,50193,15193,36192,681.742.500
01 feb 2024192,68193,81190,41193,74193,061.705.300
31 ene 2024193,77195,71193,32193,84193,163.519.700
30 ene 2024191,15193,14190,51193,03192,362.737.700
29 ene 2024192,63192,91189,90190,99190,322.257.600
26 ene 2024190,47193,04189,63192,99192,322.073.600
25 ene 2024191,50192,38188,31191,09190,423.405.500
24 ene 2024199,10199,60197,92198,69198,001.735.100
24 ene 20240.71 Dividendo
23 ene 2024198,82200,01198,73199,12197,721.529.400
22 ene 2024199,13199,53197,93198,44197,042.738.000
19 ene 2024199,52200,32198,01199,10197,702.161.400
18 ene 2024194,79198,67193,51198,48197,082.002.200
17 ene 2024195,95198,93195,47196,34194,961.747.400
16 ene 2024195,92197,13195,13195,65194,271.634.900
12 ene 2024193,85196,44193,67195,94194,561.699.100
11 ene 2024192,71193,99192,25192,86191,501.401.000
10 ene 2024190,94192,59190,52192,44191,081.541.700
09 ene 2024190,35191,14188,97191,09189,741.329.300
08 ene 2024189,96191,69188,92191,60190,251.507.600
05 ene 2024191,87192,43189,12190,84189,491.779.900
04 ene 2024192,11193,46191,29191,49190,141.557.800
03 ene 2024190,79191,85190,25191,32189,972.035.100
02 ene 2024189,27190,88188,85190,17188,831.861.200
29 dic 2023188,74189,64188,27189,47188,131.148.300
28 dic 2023189,00189,79188,55188,79187,461.420.400
27 dic 2023187,34188,60186,87188,51187,181.057.800
26 dic 2023187,38187,69186,63187,50186,181.159.600
22 dic 2023187,05188,10186,30187,90186,581.642.800
21 dic 2023185,13187,10184,56186,82185,501.821.300
20 dic 2023186,45187,84184,28185,39184,081.888.600
19 dic 2023189,53190,60187,20187,76186,442.284.200
18 dic 2023188,37190,50188,07189,76188,421.956.100
15 dic 2023188,59188,77185,54187,12185,803.409.500
14 dic 2023201,50201,50190,37191,27189,922.885.100
13 dic 2023200,97202,81200,02201,86200,441.733.000
12 dic 2023198,99201,47198,31201,15199,731.893.800
11 dic 2023196,36198,83196,00198,65197,251.397.800
08 dic 2023195,79196,62194,40195,67194,291.291.200
07 dic 2023195,76196,58194,97195,45194,071.952.800
06 dic 2023196,75197,26192,75195,43194,051.484.800
05 dic 2023197,06197,41195,08196,35194,971.482.600
04 dic 2023197,20198,41196,43197,35195,961.906.900
01 dic 2023198,93199,19196,88197,40196,011.526.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...