Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ADP.US
246.62+1.12(+0.46%)(czas lokalny: 15.05.2024 16:00)Automatic Data Processing Inc.
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
15.05.2024 | 246.46 | 248.25 | 246.00 | 246.62 | 1 053 957 | 0 |
14.05.2024 | 249.08 | 249.42 | 244.50 | 245.50 | 1 278 977 | 0 |
13.05.2024 | 247.50 | 249.82 | 246.77 | 247.80 | 950 030 | 0 |
10.05.2024 | 245.48 | 247.21 | 245.06 | 246.86 | 757 877 | 0 |
09.05.2024 | 243.84 | 245.44 | 242.79 | 245.15 | 1 020 241 | 0 |
08.05.2024 | 245.05 | 245.05 | 241.17 | 242.94 | 1 133 454 | 0 |
07.05.2024 | 243.06 | 245.23 | 242.10 | 245.12 | 1 202 499 | 0 |
06.05.2024 | 242.28 | 243.70 | 241.09 | 242.74 | 1 108 750 | 0 |
03.05.2024 | 243.02 | 243.67 | 239.32 | 241.89 | 1 491 532 | 0 |
02.05.2024 | 246.01 | 246.96 | 241.03 | 242.03 | 1 781 298 | 0 |
01.05.2024 | 249.69 | 253.72 | 244.52 | 247.33 | 2 782 446 | 0 |
30.04.2024 | 244.19 | 244.49 | 241.81 | 241.89 | 1 945 077 | 0 |
29.04.2024 | 244.05 | 244.95 | 243.18 | 243.95 | 1 153 482 | 0 |
26.04.2024 | 244.10 | 246.77 | 242.96 | 243.07 | 1 555 489 | 0 |
25.04.2024 | 249.57 | 250.30 | 244.41 | 246.34 | 1 224 550 | 0 |
24.04.2024 | 244.64 | 246.86 | 244.18 | 246.61 | 1 455 810 | 0 |
23.04.2024 | 246.76 | 248.09 | 245.93 | 246.84 | 1 661 848 | 0 |
22.04.2024 | 245.10 | 247.58 | 243.92 | 246.31 | 1 329 014 | 0 |
19.04.2024 | 243.81 | 244.28 | 242.45 | 243.31 | 1 638 705 | 0 |
18.04.2024 | 244.50 | 245.00 | 241.66 | 241.99 | 1 454 355 | 0 |
17.04.2024 | 245.08 | 245.36 | 242.03 | 242.90 | 1 126 134 | 0 |
16.04.2024 | 245.01 | 245.53 | 243.38 | 244.21 | 1 457 660 | 0 |
15.04.2024 | 247.08 | 247.32 | 243.12 | 244.08 | 1 383 647 | 0 |
12.04.2024 | 242.93 | 244.22 | 242.19 | 243.85 | 1 226 399 | 0 |
11.04.2024 | 246.53 | 246.96 | 242.97 | 244.42 | 1 099 177 | 0 |
10.04.2024 | 247.97 | 248.79 | 244.33 | 245.79 | 1 263 249 | 0 |
09.04.2024 | 248.30 | 250.10 | 246.59 | 250.01 | 1 158 725 | 0 |
08.04.2024 | 244.37 | 247.00 | 244.27 | 246.64 | 905 591 | 0 |
05.04.2024 | 241.95 | 245.94 | 241.27 | 244.85 | 1 420 080 | 0 |
04.04.2024 | 247.57 | 247.71 | 241.40 | 241.49 | 1 690 648 | 0 |
03.04.2024 | 247.82 | 248.41 | 244.74 | 245.13 | 2 370 064 | 0 |
02.04.2024 | 240.11 | 248.73 | 239.72 | 247.66 | 2 297 388 | 0 |
01.04.2024 | 250.38 | 250.61 | 245.01 | 245.31 | 1 535 471 | 0 |
28.03.2024 | 249.63 | 249.74 | 248.33 | 249.74 | 1 302 005 | 0 |
27.03.2024 | 246.95 | 249.43 | 246.13 | 248.33 | 1 132 583 | 0 |
26.03.2024 | 243.56 | 245.25 | 243.18 | 245.07 | 1 072 926 | 0 |
25.03.2024 | 247.42 | 247.77 | 244.05 | 244.20 | 1 069 608 | 0 |
22.03.2024 | 250.60 | 251.23 | 246.96 | 247.61 | 1 612 600 | 0 |
21.03.2024 | 248.47 | 250.53 | 247.42 | 248.95 | 1 857 956 | 0 |
20.03.2024 | 245.01 | 247.87 | 244.12 | 247.72 | 2 105 155 | 0 |
19.03.2024 | 242.57 | 244.31 | 241.28 | 244.13 | 1 864 214 | 0 |
18.03.2024 | 243.61 | 244.32 | 241.68 | 241.85 | 2 002 087 | 0 |
15.03.2024 | 242.98 | 243.83 | 238.83 | 242.09 | 11 912 115 | 0 |
14.03.2024 | 244.71 | 244.99 | 242.23 | 243.25 | 1 867 498 | 0 |
13.03.2024 | 244.67 | 245.26 | 243.07 | 244.21 | 1 558 996 | 0 |
12.03.2024 | 244.09 | 245.66 | 242.61 | 244.67 | 1 978 830 | 0 |
11.03.2024 | 243.23 | 244.53 | 241.70 | 244.09 | 1 477 161 | 0 |
08.03.2024 | 243.90 | 244.32 | 241.48 | 242.40 | 1 815 867 | 0 |
07.03.2024 | 244.15 | 245.97 | 243.25 | 244.25 | 2 445 421 | 0 |
06.03.2024 | 244.96 | 246.28 | 242.36 | 242.36 | 2 163 688 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus