La bourse est fermée

Marsh & McLennan Companies, Inc. (MMC)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
201,73+4,11 (+2,08 %)
À la clôture : 04:00PM EDT
201,73 0,00 (0,00 %)
Échanges après Bourse : 04:29PM EDT
Durée:
18 avr. 2023 - 18 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
18 avr. 2024205,98206,50201,53201,73201,733 537 090
17 avr. 2024196,76198,05196,23197,62197,622 222 500
16 avr. 2024197,79198,11196,17196,29196,291 493 500
15 avr. 2024200,18200,18196,97197,32197,321 440 400
12 avr. 2024198,10200,33197,19198,07198,071 933 700
11 avr. 2024199,81201,24199,15199,19199,191 949 200
10 avr. 2024203,58203,96201,07201,18201,181 957 800
09 avr. 2024204,96205,52202,57204,33204,331 382 300
08 avr. 2024205,44205,86203,66204,28204,281 575 400
05 avr. 2024201,81206,28201,24205,58205,582 227 900
04 avr. 2024204,72205,31200,48200,75200,752 174 800
03 avr. 2024202,35204,64202,04203,50203,502 135 300
03 avr. 20240.71 Dividende
02 avr. 2024204,33205,09202,91203,08202,371 914 200
01 avr. 2024205,50205,55203,48203,89203,18899 000
28 mars 2024206,58206,74205,31205,98205,261 272 200
27 mars 2024204,15205,75203,73205,61204,891 315 800
26 mars 2024202,95204,59202,95203,37202,661 299 800
25 mars 2024203,65204,00202,50203,08202,371 711 600
22 mars 2024206,23206,74204,26204,42203,711 958 900
21 mars 2024206,03207,22204,81205,43204,712 357 200
20 mars 2024206,87207,73206,07206,45205,732 202 400
19 mars 2024207,69207,75205,86206,68205,961 636 200
18 mars 2024206,54207,83205,81206,90206,181 190 100
15 mars 2024205,80209,19205,01206,34205,622 766 500
14 mars 2024209,16209,20206,87207,74207,011 173 400
13 mars 2024207,50207,95206,05207,90207,17897 800
12 mars 2024206,00207,74205,43207,35206,631 087 700
11 mars 2024204,90206,01204,41205,96205,24907 800
08 mars 2024203,69205,68202,99205,15204,431 027 000
07 mars 2024204,00204,98203,11204,29203,581 168 200
06 mars 2024201,53203,96200,61203,64202,931 651 100
05 mars 2024201,63203,00201,24201,90201,191 225 800
04 mars 2024200,79201,99199,76201,88201,171 637 700
01 mars 2024201,81202,66200,90202,00201,291 399 100
29 févr. 2024204,14205,99200,76202,27201,562 604 800
28 févr. 2024203,56206,18203,30206,08205,361 181 600
27 févr. 2024202,22203,82202,15203,23202,52935 000
26 févr. 2024203,84204,55203,16203,50202,791 480 200
23 févr. 2024204,36204,67203,40203,65202,941 391 400
22 févr. 2024200,60204,52200,29204,26203,551 858 500
21 févr. 2024201,99202,13198,81199,83199,13961 100
20 févr. 2024200,27201,61199,37200,89200,191 210 300
16 févr. 2024201,12201,93200,03200,30199,601 253 100
15 févr. 2024198,00202,00197,61200,99200,291 651 300
14 févr. 2024197,40197,82195,99197,72197,031 761 000
13 févr. 2024197,25198,00194,94196,47195,781 483 600
12 févr. 2024198,00198,00195,79196,19195,501 320 000
09 févr. 2024196,52197,92195,94197,91197,221 044 200
08 févr. 2024196,58196,89194,50196,80196,111 250 900
07 févr. 2024195,16196,79194,69195,73195,051 982 200
06 févr. 2024192,25194,78191,95194,50193,821 733 500
05 févr. 2024193,40193,52191,87192,24191,571 894 100
02 févr. 2024194,35195,50193,15193,36192,681 742 500
01 févr. 2024192,68193,81190,41193,74193,061 705 300
31 janv. 2024193,77195,71193,32193,84193,163 519 700
30 janv. 2024191,15193,14190,51193,03192,362 737 700
29 janv. 2024192,63192,91189,90190,99190,322 257 600
26 janv. 2024190,47193,04189,63192,99192,322 073 600
25 janv. 2024191,50192,38188,31191,09190,423 405 500
24 janv. 2024199,10199,60197,92198,69198,001 735 100
24 janv. 20240.71 Dividende
23 janv. 2024198,82200,01198,73199,12197,721 529 400
22 janv. 2024199,13199,53197,93198,44197,042 738 000
19 janv. 2024199,52200,32198,01199,10197,702 161 400
18 janv. 2024194,79198,67193,51198,48197,082 002 200
17 janv. 2024195,95198,93195,47196,34194,961 747 400
16 janv. 2024195,92197,13195,13195,65194,271 634 900
12 janv. 2024193,85196,44193,67195,94194,561 699 100
11 janv. 2024192,71193,99192,25192,86191,501 401 000
10 janv. 2024190,94192,59190,52192,44191,081 541 700
09 janv. 2024190,35191,14188,97191,09189,741 329 300
08 janv. 2024189,96191,69188,92191,60190,251 507 600
05 janv. 2024191,87192,43189,12190,84189,491 779 900
04 janv. 2024192,11193,46191,29191,49190,141 557 800
03 janv. 2024190,79191,85190,25191,32189,972 035 100
02 janv. 2024189,27190,88188,85190,17188,831 861 200
29 déc. 2023188,74189,64188,27189,47188,131 148 300
28 déc. 2023189,00189,79188,55188,79187,461 420 400
27 déc. 2023187,34188,60186,87188,51187,181 057 800
26 déc. 2023187,38187,69186,63187,50186,181 159 600
22 déc. 2023187,05188,10186,30187,90186,581 642 800
21 déc. 2023185,13187,10184,56186,82185,501 821 300
20 déc. 2023186,45187,84184,28185,39184,081 888 600
19 déc. 2023189,53190,60187,20187,76186,442 284 200
18 déc. 2023188,37190,50188,07189,76188,421 956 100
15 déc. 2023188,59188,77185,54187,12185,803 409 500
14 déc. 2023201,50201,50190,37191,27189,922 885 100
13 déc. 2023200,97202,81200,02201,86200,441 733 000
12 déc. 2023198,99201,47198,31201,15199,731 893 800
11 déc. 2023196,36198,83196,00198,65197,251 397 800
08 déc. 2023195,79196,62194,40195,67194,291 291 200
07 déc. 2023195,76196,58194,97195,45194,071 952 800
06 déc. 2023196,75197,26192,75195,43194,051 484 800
05 déc. 2023197,06197,41195,08196,35194,971 482 600
04 déc. 2023197,20198,41196,43197,35195,961 906 900
01 déc. 2023198,93199,19196,88197,40196,011 526 200
30 nov. 2023196,64199,62195,72199,42198,012 211 900
29 nov. 2023197,30197,95195,27196,33194,951 623 000
28 nov. 2023199,64200,50197,04197,26195,871 604 300
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...