Mercado abrirá em 4 h 19 min

Marsh & McLennan Companies, Inc. (MMC)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
205,61+2,24 (+1,10%)
No fechamento: 04:00PM EDT
203,00 -2,61 (-1,27%)
Pós-fechamento: 06:40PM EDT
Período:
28 de mar. de 2023 - 28 de mar. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
27 de mar. de 2024204,15205,75203,73205,61205,611.315.800
26 de mar. de 2024202,95204,59202,95203,37203,371.299.800
25 de mar. de 2024203,65204,00202,50203,08203,081.711.600
22 de mar. de 2024206,23206,74204,26204,42204,421.958.900
21 de mar. de 2024206,03207,22204,81205,43205,432.357.200
20 de mar. de 2024206,87207,73206,07206,45206,452.202.400
19 de mar. de 2024207,69207,75205,86206,68206,681.636.200
18 de mar. de 2024206,54207,83205,81206,90206,901.190.100
15 de mar. de 2024205,80209,19205,01206,34206,342.766.500
14 de mar. de 2024209,16209,20206,87207,74207,741.173.400
13 de mar. de 2024207,50207,95206,05207,90207,90897.800
12 de mar. de 2024206,00207,74205,43207,35207,351.087.700
11 de mar. de 2024204,90206,01204,41205,96205,96907.800
08 de mar. de 2024203,69205,68202,99205,15205,151.027.000
07 de mar. de 2024204,00204,98203,11204,29204,291.168.200
06 de mar. de 2024201,53203,96200,61203,64203,641.651.100
05 de mar. de 2024201,63203,00201,24201,90201,901.225.800
04 de mar. de 2024200,79201,99199,76201,88201,881.637.700
01 de mar. de 2024201,81202,66200,90202,00202,001.399.100
29 de fev. de 2024204,14205,99200,76202,27202,272.604.800
28 de fev. de 2024203,56206,18203,30206,08206,081.181.600
27 de fev. de 2024202,22203,82202,15203,23203,23935.000
26 de fev. de 2024203,84204,55203,16203,50203,501.480.200
23 de fev. de 2024204,36204,67203,40203,65203,651.391.400
22 de fev. de 2024200,60204,52200,29204,26204,261.858.500
21 de fev. de 2024201,99202,13198,81199,83199,83961.100
20 de fev. de 2024200,27201,61199,37200,89200,891.210.300
16 de fev. de 2024201,12201,93200,03200,30200,301.253.100
15 de fev. de 2024198,00202,00197,61200,99200,991.651.300
14 de fev. de 2024197,40197,82195,99197,72197,721.761.000
13 de fev. de 2024197,25198,00194,94196,47196,471.483.600
12 de fev. de 2024198,00198,00195,79196,19196,191.320.000
09 de fev. de 2024196,52197,92195,94197,91197,911.044.200
08 de fev. de 2024196,58196,89194,50196,80196,801.250.900
07 de fev. de 2024195,16196,79194,69195,73195,731.982.200
06 de fev. de 2024192,25194,78191,95194,50194,501.733.500
05 de fev. de 2024193,40193,52191,87192,24192,241.894.100
02 de fev. de 2024194,35195,50193,15193,36193,361.742.500
01 de fev. de 2024192,68193,81190,41193,74193,741.705.300
31 de jan. de 2024193,77195,71193,32193,84193,843.519.700
30 de jan. de 2024191,15193,14190,51193,03193,032.737.700
29 de jan. de 2024192,63192,91189,90190,99190,992.257.600
26 de jan. de 2024190,47193,04189,63192,99192,992.073.600
25 de jan. de 2024191,50192,38188,31191,09191,093.405.500
24 de jan. de 2024199,10199,60197,92198,69198,691.735.100
24 de jan. de 20240.71 Dividendo
23 de jan. de 2024198,82200,01198,73199,12198,411.529.400
22 de jan. de 2024199,13199,53197,93198,44197,732.738.000
19 de jan. de 2024199,52200,32198,01199,10198,392.161.400
18 de jan. de 2024194,79198,67193,51198,48197,772.002.200
17 de jan. de 2024195,95198,93195,47196,34195,641.747.400
16 de jan. de 2024195,92197,13195,13195,65194,951.634.900
12 de jan. de 2024193,85196,44193,67195,94195,241.699.100
11 de jan. de 2024192,71193,99192,25192,86192,171.401.000
10 de jan. de 2024190,94192,59190,52192,44191,751.541.700
09 de jan. de 2024190,35191,14188,97191,09190,411.329.300
08 de jan. de 2024189,96191,69188,92191,60190,921.507.600
05 de jan. de 2024191,87192,43189,12190,84190,161.779.900
04 de jan. de 2024192,11193,46191,29191,49190,811.557.800
03 de jan. de 2024190,79191,85190,25191,32190,642.035.100
02 de jan. de 2024189,27190,88188,85190,17189,491.861.200
29 de dez. de 2023188,74189,64188,27189,47188,791.148.300
28 de dez. de 2023189,00189,79188,55188,79188,121.420.400
27 de dez. de 2023187,34188,60186,87188,51187,841.057.800
26 de dez. de 2023187,38187,69186,63187,50186,831.159.600
22 de dez. de 2023187,05188,10186,30187,90187,231.642.800
21 de dez. de 2023185,13187,10184,56186,82186,151.821.300
20 de dez. de 2023186,45187,84184,28185,39184,731.888.600
19 de dez. de 2023189,53190,60187,20187,76187,092.284.200
18 de dez. de 2023188,37190,50188,07189,76189,081.956.100
15 de dez. de 2023188,59188,77185,54187,12186,453.409.500
14 de dez. de 2023201,50201,50190,37191,27190,592.885.100
13 de dez. de 2023200,97202,81200,02201,86201,141.733.000
12 de dez. de 2023198,99201,47198,31201,15200,431.893.800
11 de dez. de 2023196,36198,83196,00198,65197,941.397.800
08 de dez. de 2023195,79196,62194,40195,67194,971.291.200
07 de dez. de 2023195,76196,58194,97195,45194,751.952.800
06 de dez. de 2023196,75197,26192,75195,43194,731.484.800
05 de dez. de 2023197,06197,41195,08196,35195,651.482.600
04 de dez. de 2023197,20198,41196,43197,35196,651.906.900
01 de dez. de 2023198,93199,19196,88197,40196,701.526.200
30 de nov. de 2023196,64199,62195,72199,42198,712.211.900
29 de nov. de 2023197,30197,95195,27196,33195,631.623.000
28 de nov. de 2023199,64200,50197,04197,26196,561.604.300
27 de nov. de 2023201,01201,48199,96200,24199,531.909.300
24 de nov. de 2023201,35201,96200,77200,93200,21697.800
22 de nov. de 2023199,46200,33199,35200,17199,46950.700
21 de nov. de 2023199,38200,79198,10199,05198,341.125.900
20 de nov. de 2023197,86199,45197,10198,67197,961.111.200
17 de nov. de 2023197,85199,23197,43197,86197,151.453.600
16 de nov. de 2023196,59199,44195,13198,32197,613.358.900
15 de nov. de 2023197,89198,43195,33195,48194,782.187.000
14 de nov. de 2023200,25201,00197,88198,09197,382.119.500
13 de nov. de 2023200,00200,86199,24200,17199,461.055.300
10 de nov. de 2023198,97200,68197,56200,45199,741.256.700
09 de nov. de 2023197,23198,84196,37197,89197,181.084.000
08 de nov. de 2023195,35197,23194,35196,71196,011.096.200
07 de nov. de 2023195,00195,34193,87194,63193,94977.600
06 de nov. de 2023194,69195,56193,89194,60193,911.238.900
03 de nov. de 2023194,17194,40191,85193,93193,241.033.100
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...