Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne AAP.US
69.57+0.15(+0.22%)(czas lokalny: 24.05.2024 16:00)Advance Auto Parts Inc
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
23.05.2024 | 69.91 | 70.17 | 68.72 | 69.42 | 1 621 269 | 0 |
22.05.2024 | 70.52 | 71.32 | 69.85 | 70.24 | 997 580 | 0 |
21.05.2024 | 72.65 | 73.16 | 69.93 | 70.72 | 1 940 111 | 0 |
20.05.2024 | 74.47 | 74.59 | 72.33 | 72.65 | 1 442 781 | 0 |
17.05.2024 | 73.44 | 74.72 | 73.04 | 74.55 | 1 041 229 | 0 |
16.05.2024 | 74.12 | 75.89 | 73.34 | 73.95 | 1 663 252 | 0 |
15.05.2024 | 76.37 | 77.13 | 75.45 | 75.86 | 1 233 585 | 0 |
14.05.2024 | 76.38 | 76.90 | 74.84 | 75.64 | 1 074 043 | 0 |
13.05.2024 | 75.57 | 77.48 | 75.20 | 75.30 | 1 396 306 | 0 |
10.05.2024 | 76.15 | 76.40 | 74.50 | 75.03 | 607 151 | 0 |
09.05.2024 | 74.54 | 75.81 | 74.00 | 75.64 | 746 801 | 0 |
08.05.2024 | 73.74 | 75.32 | 73.30 | 74.78 | 568 206 | 0 |
07.05.2024 | 74.30 | 75.54 | 73.75 | 74.51 | 677 353 | 0 |
06.05.2024 | 76.83 | 77.09 | 73.69 | 73.86 | 1 359 009 | 0 |
03.05.2024 | 75.85 | 77.39 | 75.71 | 76.31 | 787 821 | 0 |
02.05.2024 | 73.95 | 75.01 | 73.00 | 74.92 | 610 286 | 0 |
01.05.2024 | 72.78 | 74.21 | 72.74 | 73.03 | 1 292 092 | 0 |
30.04.2024 | 74.74 | 75.96 | 72.77 | 72.98 | 1 730 696 | 0 |
29.04.2024 | 75.27 | 76.14 | 73.94 | 75.42 | 1 221 758 | 0 |
26.04.2024 | 74.82 | 75.95 | 74.15 | 75.14 | 720 731 | 0 |
25.04.2024 | 74.74 | 74.86 | 71.82 | 74.71 | 1 411 388 | 0 |
24.04.2024 | 77.37 | 77.60 | 75.82 | 76.53 | 862 399 | 0 |
23.04.2024 | 77.44 | 78.08 | 75.87 | 78.00 | 1 267 304 | 0 |
22.04.2024 | 79.08 | 79.41 | 76.56 | 77.22 | 2 038 123 | 0 |
19.04.2024 | 77.11 | 78.79 | 76.54 | 78.69 | 1 721 447 | 0 |
18.04.2024 | 75.04 | 77.34 | 74.46 | 77.20 | 2 123 050 | 0 |
17.04.2024 | 72.78 | 74.50 | 72.25 | 74.05 | 1 770 578 | 0 |
16.04.2024 | 69.30 | 71.93 | 68.82 | 71.61 | 1 564 788 | 0 |
15.04.2024 | 72.10 | 72.49 | 69.97 | 70.08 | 1 398 441 | 0 |
12.04.2024 | 74.11 | 74.75 | 70.38 | 70.50 | 1 580 001 | 0 |
11.04.2024 | 77.99 | 78.03 | 73.67 | 74.35 | 1 835 080 | 0 |
10.04.2024 | 76.50 | 78.20 | 75.57 | 77.95 | 1 202 090 | 0 |
09.04.2024 | 78.21 | 79.85 | 78.02 | 78.46 | 1 208 612 | 0 |
08.04.2024 | 77.50 | 78.88 | 77.38 | 78.13 | 1 226 322 | 0 |
05.04.2024 | 79.11 | 79.96 | 76.78 | 77.34 | 1 638 840 | 0 |
04.04.2024 | 84.85 | 85.30 | 79.17 | 79.26 | 2 140 405 | 0 |
03.04.2024 | 83.66 | 84.64 | 83.43 | 84.16 | 1 383 489 | 0 |
02.04.2024 | 84.46 | 85.58 | 83.40 | 83.92 | 1 316 221 | 0 |
01.04.2024 | 86.37 | 86.47 | 84.89 | 85.43 | 1 167 761 | 0 |
28.03.2024 | 85.54 | 85.09 | 85.09 | 85.09 | 1 459 846 | 0 |
27.03.2024 | 84.88 | 85.93 | 84.77 | 85.32 | 2 250 365 | 0 |
26.03.2024 | 84.35 | 85.11 | 83.87 | 84.25 | 1 695 530 | 0 |
25.03.2024 | 86.71 | 87.36 | 83.87 | 84.25 | 2 193 844 | 0 |
22.03.2024 | 86.08 | 86.56 | 85.02 | 85.76 | 1 557 238 | 0 |
21.03.2024 | 86.08 | 88.56 | 85.19 | 86.45 | 2 646 888 | 0 |
20.03.2024 | 85.17 | 85.35 | 83.75 | 84.84 | 1 487 714 | 0 |
19.03.2024 | 84.20 | 85.35 | 82.97 | 83.83 | 2 757 934 | 0 |
18.03.2024 | 82.07 | 84.45 | 81.00 | 84.19 | 2 160 448 | 0 |
15.03.2024 | 78.92 | 81.89 | 78.99 | 81.77 | 5 288 303 | 0 |
14.03.2024 | 79.97 | 80.14 | 77.81 | 79.53 | 2 574 037 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus