Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ARE.US
120.72-0.87(-0.72%)(czas lokalny: 13.05.2024 16:00)Alexandria Real Estate Equities Inc.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
10.05.2024 | 121.22 | 122.05 | 120.62 | 121.59 | 551 651 | 0 |
09.05.2024 | 118.63 | 121.25 | 118.45 | 120.54 | 428 487 | 0 |
08.05.2024 | 118.67 | 119.17 | 117.58 | 118.10 | 515 023 | 0 |
07.05.2024 | 121.30 | 121.56 | 119.16 | 119.71 | 662 315 | 0 |
06.05.2024 | 121.88 | 122.08 | 119.23 | 119.87 | 508 374 | 0 |
03.05.2024 | 120.90 | 122.30 | 119.43 | 120.51 | 704 909 | 0 |
02.05.2024 | 118.36 | 118.36 | 116.17 | 118.17 | 815 173 | 0 |
01.05.2024 | 115.69 | 120.01 | 115.00 | 116.79 | 765 057 | 0 |
30.04.2024 | 117.91 | 118.66 | 115.75 | 115.87 | 1 052 516 | 0 |
29.04.2024 | 117.99 | 119.17 | 117.13 | 119.15 | 700 185 | 0 |
26.04.2024 | 117.53 | 118.91 | 116.19 | 116.24 | 884 718 | 0 |
25.04.2024 | 117.46 | 118.25 | 115.49 | 117.30 | 1 380 073 | 0 |
24.04.2024 | 118.15 | 119.83 | 116.89 | 119.65 | 875 511 | 0 |
23.04.2024 | 121.29 | 123.19 | 119.28 | 119.49 | 1 239 391 | 0 |
22.04.2024 | 116.36 | 118.86 | 115.72 | 118.57 | 1 046 966 | 0 |
19.04.2024 | 117.22 | 118.45 | 115.06 | 115.69 | 939 582 | 0 |
18.04.2024 | 117.20 | 117.47 | 114.66 | 116.51 | 1 136 780 | 0 |
17.04.2024 | 117.29 | 118.39 | 116.41 | 116.45 | 611 471 | 0 |
16.04.2024 | 118.50 | 118.49 | 116.16 | 116.99 | 778 060 | 0 |
15.04.2024 | 123.51 | 124.00 | 118.42 | 119.18 | 572 476 | 0 |
12.04.2024 | 123.60 | 123.62 | 121.23 | 121.84 | 535 295 | 0 |
11.04.2024 | 123.83 | 124.70 | 121.88 | 123.90 | 689 595 | 0 |
10.04.2024 | 124.57 | 125.41 | 121.72 | 122.76 | 689 804 | 0 |
09.04.2024 | 127.54 | 129.81 | 127.06 | 129.60 | 724 690 | 0 |
08.04.2024 | 125.50 | 126.90 | 125.25 | 126.71 | 716 820 | 0 |
05.04.2024 | 121.28 | 124.82 | 121.00 | 124.58 | 551 071 | 0 |
04.04.2024 | 125.18 | 125.95 | 122.28 | 122.51 | 654 365 | 0 |
03.04.2024 | 123.82 | 124.09 | 122.35 | 123.50 | 614 063 | 0 |
02.04.2024 | 123.93 | 124.70 | 122.61 | 123.97 | 722 989 | 0 |
01.04.2024 | 129.34 | 129.36 | 125.23 | 125.50 | 613 674 | 0 |
28.03.2024 | 128.45 | 128.91 | 128.91 | 128.91 | 812 340 | 0 |
27.03.2024 | 124.40 | 127.71 | 123.94 | 127.68 | 1 162 475 | 0 |
26.03.2024 | 127.07 | 127.07 | 124.04 | 124.19 | 1 046 535 | 0 |
25.03.2024 | 126.08 | 127.50 | 126.08 | 126.47 | 1 235 172 | 0 |
22.03.2024 | 128.90 | 129.37 | 124.87 | 125.53 | 858 111 | 0 |
21.03.2024 | 127.21 | 129.75 | 126.46 | 128.59 | 959 063 | 0 |
20.03.2024 | 122.91 | 127.01 | 122.80 | 126.16 | 916 157 | 0 |
19.03.2024 | 123.12 | 124.32 | 122.20 | 123.51 | 630 425 | 0 |
18.03.2024 | 124.10 | 124.83 | 122.97 | 123.44 | 903 936 | 0 |
15.03.2024 | 121.98 | 124.88 | 122.31 | 123.75 | 2 083 407 | 0 |
14.03.2024 | 124.26 | 124.70 | 121.31 | 123.49 | 1 261 452 | 0 |
13.03.2024 | 126.13 | 127.43 | 124.78 | 125.19 | 767 369 | 0 |
12.03.2024 | 126.51 | 127.23 | 124.26 | 125.95 | 625 525 | 0 |
11.03.2024 | 127.00 | 128.37 | 126.68 | 126.87 | 941 942 | 0 |
08.03.2024 | 125.86 | 127.99 | 125.60 | 127.17 | 768 734 | 0 |
07.03.2024 | 124.50 | 125.23 | 123.65 | 124.15 | 620 573 | 0 |
06.03.2024 | 125.57 | 125.77 | 122.48 | 123.60 | 873 028 | 0 |
05.03.2024 | 125.04 | 126.16 | 123.70 | 124.12 | 879 544 | 0 |
04.03.2024 | 124.26 | 126.72 | 122.28 | 126.01 | 1 043 443 | 0 |
01.03.2024 | 123.91 | 124.44 | 121.75 | 124.27 | 948 467 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus