Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne AJG.US
256.39-1.28(-0.50%)(czas lokalny: 20.05.2024 16:00)Arthur J. Gallagher & Co.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
20.05.2024 | 257.65 | 258.57 | 256.34 | 256.39 | 674 241 | 0 |
17.05.2024 | 257.29 | 258.20 | 254.82 | 257.67 | 686 455 | 0 |
16.05.2024 | 253.00 | 256.28 | 251.62 | 255.52 | 843 019 | 0 |
15.05.2024 | 249.56 | 253.30 | 249.40 | 251.78 | 617 740 | 0 |
14.05.2024 | 249.56 | 251.09 | 247.47 | 250.72 | 624 272 | 0 |
13.05.2024 | 250.67 | 251.98 | 249.16 | 249.50 | 724 405 | 0 |
10.05.2024 | 248.20 | 251.28 | 248.00 | 250.82 | 581 917 | 0 |
09.05.2024 | 244.50 | 248.18 | 244.35 | 247.56 | 759 114 | 0 |
08.05.2024 | 246.63 | 247.02 | 244.22 | 245.01 | 686 623 | 0 |
07.05.2024 | 244.50 | 245.09 | 242.57 | 245.02 | 477 616 | 0 |
06.05.2024 | 240.44 | 243.05 | 238.94 | 243.01 | 522 634 | 0 |
03.05.2024 | 237.16 | 239.49 | 235.08 | 238.72 | 544 983 | 0 |
02.05.2024 | 238.43 | 241.57 | 237.70 | 238.54 | 1 006 876 | 0 |
01.05.2024 | 234.47 | 241.00 | 234.17 | 238.80 | 890 004 | 0 |
30.04.2024 | 233.98 | 235.17 | 232.58 | 234.69 | 617 306 | 0 |
29.04.2024 | 233.79 | 234.32 | 232.26 | 233.55 | 787 263 | 0 |
26.04.2024 | 236.95 | 238.77 | 232.35 | 234.11 | 1 379 956 | 0 |
25.04.2024 | 236.32 | 237.57 | 234.07 | 236.95 | 748 212 | 0 |
24.04.2024 | 237.52 | 238.00 | 235.57 | 236.81 | 599 012 | 0 |
23.04.2024 | 238.45 | 239.12 | 237.34 | 237.87 | 542 316 | 0 |
22.04.2024 | 238.36 | 240.06 | 237.43 | 237.52 | 674 248 | 0 |
19.04.2024 | 235.10 | 236.76 | 233.84 | 236.57 | 932 778 | 0 |
18.04.2024 | 233.03 | 235.97 | 231.88 | 233.99 | 934 882 | 0 |
17.04.2024 | 232.12 | 232.53 | 230.08 | 230.52 | 736 286 | 0 |
16.04.2024 | 232.00 | 233.59 | 231.17 | 231.43 | 738 217 | 0 |
15.04.2024 | 237.38 | 237.44 | 231.88 | 232.09 | 712 651 | 0 |
12.04.2024 | 237.46 | 238.70 | 234.00 | 234.58 | 819 864 | 0 |
11.04.2024 | 238.68 | 240.08 | 236.70 | 238.17 | 806 180 | 0 |
10.04.2024 | 239.27 | 241.99 | 238.92 | 240.02 | 1 003 960 | 0 |
09.04.2024 | 244.84 | 244.95 | 242.25 | 244.13 | 791 892 | 0 |
08.04.2024 | 243.70 | 244.33 | 242.62 | 244.16 | 532 578 | 0 |
05.04.2024 | 240.98 | 245.96 | 240.33 | 243.99 | 690 763 | 0 |
04.04.2024 | 247.23 | 247.23 | 240.06 | 240.30 | 1 134 536 | 0 |
03.04.2024 | 245.56 | 247.42 | 245.20 | 245.37 | 633 631 | 0 |
02.04.2024 | 248.69 | 248.47 | 244.80 | 245.36 | 752 144 | 0 |
01.04.2024 | 249.08 | 249.80 | 246.31 | 247.18 | 539 769 | 0 |
28.03.2024 | 249.00 | 250.04 | 250.04 | 250.04 | 960 721 | 0 |
27.03.2024 | 247.47 | 248.64 | 245.84 | 247.79 | 862 350 | 0 |
26.03.2024 | 245.40 | 248.08 | 244.63 | 246.23 | 977 586 | 0 |
25.03.2024 | 246.55 | 247.24 | 245.32 | 245.58 | 852 121 | 0 |
22.03.2024 | 251.01 | 251.77 | 246.51 | 246.53 | 1 041 778 | 0 |
21.03.2024 | 255.69 | 255.54 | 250.13 | 250.30 | 1 409 026 | 0 |
20.03.2024 | 253.97 | 256.10 | 252.94 | 255.87 | 811 892 | 0 |
19.03.2024 | 254.57 | 255.14 | 252.44 | 253.86 | 930 454 | 0 |
18.03.2024 | 251.97 | 255.39 | 250.62 | 253.69 | 821 459 | 0 |
15.03.2024 | 251.42 | 255.52 | 250.87 | 253.17 | 1 521 431 | 0 |
14.03.2024 | 255.00 | 255.71 | 253.43 | 254.91 | 698 414 | 0 |
13.03.2024 | 255.00 | 255.72 | 253.11 | 255.38 | 603 735 | 0 |
12.03.2024 | 252.67 | 255.52 | 252.14 | 254.82 | 738 121 | 0 |
11.03.2024 | 251.40 | 252.85 | 250.07 | 252.71 | 665 070 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus