| nie, 12 sty 2025, 22:20 CET, NY 16:20, Londyn 21:20, Tokio 6:20, ^SPX -1.54% | Dane historyczne: Marsh & McLennan Cos Inc (MMC.US) | | 10 sty, 22:00 209.1100 -2.2400 (-1.06%) |
| | | Ogólnie | | | | Wykres | | | | Wykres HTML5 | | | | Analiza techniczna | | | | ► | Dane historyczne | | | | Operacje | | |
| | Ulubione
GPW, WIG20, Akcje
Indeksy, Azja, Europa, Ameryka, Futures
Towary, Obligacje
Waluty, €, $, ¥, zł
Statystyka sesji | |
| | Market On-line | | |
| |
| | | Wartości historyczne MMC.US |
| Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | | 9329 | 10 sty 2025 | 209.76 | 211.9899 | 208.94 | 209.11 | -1.06% | -2.2400 | 2,234,930 | | 9328 | 8 sty 2025 | 210.49 | 211.83 | 209.31 | 211.35 | +0.65% | +1.3700 | 1,563,119 | | 9327 | 7 sty 2025 | 209.075 | 211.95 | 209.075 | 209.98 | +0.72% | +1.5000 | 1,443,653 | | 9326 | 6 sty 2025 | 211.3 | 211.78 | 208.1 | 208.48 | -1.32% | -2.7900 | 1,355,672 | | 9325 | 3 sty 2025 | 212.54 | 213.75 | 210.66 | 211.27 | -0.03% | -0.0700 | 1,052,190 | | 9324 | 2 sty 2025 | 213.615 | 214.59 | 210.9565 | 211.34 | -0.50% | -1.0700 | 1,632,104 | | 9323 | 31 gru 2024 | 212.13 | 213.06 | 211.33 | 212.41 | +0.20% | +0.4300 | 1,515,208 | | 9322 | 30 gru 2024 | 213.07 | 213.07 | 209.92 | 211.98 | -0.70% | -1.4900 | 1,452,214 | | 9321 | 27 gru 2024 | 213.34 | 214.85 | 212.57 | 213.47 | -0.34% | -0.7300 | 1,622,237 | | 9320 | 26 gru 2024 | 213.47 | 214.7 | 212.73 | 214.2 | +0.07% | +0.1600 | 1,078,080 | | 9319 | 24 gru 2024 | 212.13 | 214.4699 | 211 | 214.04 | +0.88% | +1.8700 | 561,074 | | 9318 | 23 gru 2024 | 210 | 212.38 | 209.625 | 212.17 | +0.20% | +0.4300 | 2,270,947 | | 9317 | 20 gru 2024 | 210.56 | 214.05 | 210.06 | 211.74 | +0.66% | +1.3900 | 3,010,741 | | 9316 | 19 gru 2024 | 210.375 | 212.95 | 209.34 | 210.35 | +0.22% | +0.4600 | 1,642,958 | | 9315 | 18 gru 2024 | 212.12 | 213.94 | 209.71 | 209.89 | -1.54% | -3.2900 | 2,279,522 | | 9314 | 17 gru 2024 | 213.42 | 213.6 | 211.1787 | 213.18 | +0.03% | +0.0600 | 2,268,013 | | 9313 | 16 gru 2024 | 214.515 | 215.71 | 213.06 | 213.12 | -0.91% | -1.9500 | 2,111,194 | | 9312 | 13 gru 2024 | 216.24 | 216.3 | 214.33 | 215.07 | -0.39% | -0.8500 | 1,520,297 | | 9311 | 12 gru 2024 | 216.76 | 218.27 | 214.68 | 215.92 | +0.73% | +1.5700 | 2,151,249 | | 9310 | 11 gru 2024 | 215.75 | 216.76 | 213.57 | 214.35 | -0.58% | -1.2400 | 1,924,676 | | 9309 | 10 gru 2024 | 217.86 | 219.15 | 213.05 | 215.59 | -1.18% | -2.5800 | 2,361,756 | | 9308 | 9 gru 2024 | 222.53 | 223.02 | 218.01 | 218.17 | -3.10% | -6.9900 | 2,842,315 | | 9307 | 6 gru 2024 | 228.28 | 229.055 | 224.7813 | 225.16 | -1.36% | -3.1000 | 1,311,267 | | 9306 | 5 gru 2024 | 229.345 | 229.84 | 228.03 | 228.26 | -0.64% | -1.4800 | 1,633,100 | | 9305 | 4 gru 2024 | 229.02 | 230.8 | 228.36 | 229.74 | -0.19% | -0.4300 | 1,251,114 | | 9304 | 3 gru 2024 | 232.51 | 233.04 | 228.955 | 230.17 | -1.23% | -2.8700 | 2,699,429 | | 9303 | 2 gru 2024 | 233.23 | 233.23 | 230.37 | 233.04 | -0.08% | -0.1900 | 1,357,544 | | 9302 | 29 lis 2024 | 233.62 | 235.5 | 232.9 | 233.23 | -0.00% | -0.0100 | 904,324 | | 9301 | 27 lis 2024 | 233.185 | 235.2094 | 232.86 | 233.24 | +0.20% | +0.4700 | 1,349,553 | | 9300 | 26 lis 2024 | 232 | 233.48 | 229.76 | 232.77 | +0.89% | +2.0600 | 1,918,487 | | 9299 | 25 lis 2024 | 228 | 231 | 227.76 | 230.71 | +1.27% | +2.8900 | 4,583,833 | | 9298 | 22 lis 2024 | 224.49 | 228.27 | 224.03 | 227.82 | +1.52% | +3.4000 | 1,720,817 | | 9297 | 21 lis 2024 | 222 | 225.145 | 221.22 | 224.42 | +1.11% | +2.4600 | 1,526,913 | | 9296 | 20 lis 2024 | 221.555 | 222.575 | 220.1507 | 221.96 | +0.56% | +1.2300 | 1,714,499 | | 9295 | 19 lis 2024 | 222.81 | 223.67 | 220.23 | 220.73 | -1.31% | -2.9400 | 1,457,694 | | 9294 | 18 lis 2024 | 221.35 | 224.57 | 220.7 | 223.67 | +0.69% | +1.5300 | 1,685,728 | | 9293 | 15 lis 2024 | 221.49 | 222.83 | 220.56 | 222.14 | +0.29% | +0.6400 | 1,930,186 | | 9292 | 14 lis 2024 | 225.38 | 225.87 | 221.36 | 221.5 | -1.87% | -4.2300 | 1,971,459 | | 9291 | 13 lis 2024 | 224.62 | 226.44 | 224.24 | 225.73 | +0.25% | +0.5600 | 1,256,786 | | 9290 | 12 lis 2024 | 224.705 | 227 | 224.45 | 225.17 | +0.62% | +1.3800 | 1,772,060 |
▼ Pobierz dane w pliku csv...
Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych MMC.US
W polu podawania nazwy tikera wpisz "d:mmc.us", a Stooq od razu przeniesie Cię na stronę z danymi historycznymi.
|
|
|
|
Pomoc - Dla Webmasterów - RSS - Reklama - Regulamin - Prywatność [ustawienia] - Zero reklam - Stooq - Aplikacja na Androida - Ziemia: CO2 CH4 Temp.Infront dostarcza notowania LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, obligacji i walut. Barchart dostarcza notowania surowców. CoinAPI dostarcza notowania kryptowalut. 1Forge dostarcza notowania walut. mojeFundusze.pl dostarcza notowania TFI i UFK. © 2000-2025 Stooq |
| |
|