Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne AVGO.US
1407.84+14.55(+1.04%)(czas lokalny: 24.05.2024 16:00)Broadcom Inc
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
24.05.2024 | 1399.79 | 1413.58 | 1392.02 | 1407.84 | 1 672 996 | 0 |
23.05.2024 | 1428.43 | 1429.00 | 1378.00 | 1393.29 | 3 103 899 | 0 |
22.05.2024 | 1396.01 | 1405.00 | 1384.22 | 1392.24 | 2 100 212 | 0 |
21.05.2024 | 1398.68 | 1409.39 | 1393.46 | 1399.20 | 1 533 251 | 0 |
20.05.2024 | 1396.00 | 1416.94 | 1393.16 | 1414.03 | 2 716 995 | 0 |
17.05.2024 | 1416.41 | 1419.53 | 1381.30 | 1395.29 | 1 817 367 | 0 |
16.05.2024 | 1426.00 | 1445.40 | 1405.06 | 1412.13 | 2 839 503 | 0 |
15.05.2024 | 1380.00 | 1438.98 | 1369.60 | 1436.17 | 3 275 738 | 0 |
14.05.2024 | 1332.34 | 1381.99 | 1325.80 | 1380.03 | 1 942 029 | 0 |
13.05.2024 | 1348.00 | 1358.54 | 1330.11 | 1337.51 | 1 850 703 | 0 |
10.05.2024 | 1315.31 | 1344.00 | 1315.31 | 1332.80 | 1 629 953 | 0 |
09.05.2024 | 1317.83 | 1324.00 | 1302.00 | 1305.67 | 1 216 955 | 0 |
08.05.2024 | 1293.50 | 1337.91 | 1287.50 | 1325.37 | 1 391 764 | 0 |
07.05.2024 | 1316.44 | 1319.00 | 1296.76 | 1303.11 | 1 241 283 | 0 |
06.05.2024 | 1284.00 | 1310.77 | 1275.07 | 1310.31 | 1 628 708 | 0 |
03.05.2024 | 1259.00 | 1283.88 | 1247.14 | 1278.11 | 2 489 755 | 0 |
02.05.2024 | 1256.28 | 1264.45 | 1223.31 | 1238.57 | 2 947 968 | 0 |
01.05.2024 | 1278.33 | 1292.37 | 1241.34 | 1242.86 | 3 095 783 | 0 |
30.04.2024 | 1328.88 | 1348.35 | 1299.05 | 1300.27 | 2 211 336 | 0 |
29.04.2024 | 1344.08 | 1352.98 | 1325.69 | 1338.62 | 1 337 179 | 0 |
26.04.2024 | 1310.00 | 1355.83 | 1303.13 | 1344.07 | 2 409 983 | 0 |
25.04.2024 | 1275.15 | 1308.03 | 1257.00 | 1294.42 | 3 040 967 | 0 |
24.04.2024 | 1263.90 | 1285.62 | 1244.96 | 1256.82 | 2 010 793 | 0 |
23.04.2024 | 1228.17 | 1257.90 | 1228.02 | 1249.19 | 2 202 513 | 0 |
22.04.2024 | 1224.07 | 1233.20 | 1200.54 | 1224.46 | 2 516 218 | 0 |
19.04.2024 | 1258.99 | 1260.00 | 1197.56 | 1204.71 | 4 479 651 | 0 |
18.04.2024 | 1288.00 | 1292.65 | 1255.46 | 1258.99 | 2 488 803 | 0 |
17.04.2024 | 1345.52 | 1347.00 | 1281.41 | 1282.63 | 2 471 776 | 0 |
16.04.2024 | 1315.38 | 1336.32 | 1311.00 | 1329.06 | 1 892 272 | 0 |
15.04.2024 | 1370.00 | 1370.00 | 1306.00 | 1310.69 | 2 437 045 | 0 |
12.04.2024 | 1350.00 | 1366.56 | 1336.62 | 1344.07 | 2 782 332 | 0 |
11.04.2024 | 1332.68 | 1391.87 | 1323.65 | 1382.46 | 3 171 331 | 0 |
10.04.2024 | 1323.00 | 1335.75 | 1315.48 | 1322.37 | 1 746 652 | 0 |
09.04.2024 | 1357.37 | 1359.48 | 1308.64 | 1334.08 | 1 800 794 | 0 |
08.04.2024 | 1333.65 | 1342.50 | 1315.75 | 1336.10 | 1 713 917 | 0 |
05.04.2024 | 1326.00 | 1361.23 | 1314.19 | 1339.43 | 1 943 828 | 0 |
04.04.2024 | 1385.32 | 1403.98 | 1315.00 | 1317.50 | 2 701 365 | 0 |
03.04.2024 | 1328.00 | 1376.82 | 1325.27 | 1363.21 | 2 865 042 | 0 |
02.04.2024 | 1315.79 | 1342.37 | 1303.41 | 1338.76 | 2 469 356 | 0 |
01.04.2024 | 1325.68 | 1362.98 | 1325.41 | 1350.26 | 1 725 196 | 0 |
28.03.2024 | 1317.90 | 1325.41 | 1325.41 | 1325.41 | 1 985 552 | 0 |
27.03.2024 | 1350.00 | 1350.00 | 1296.02 | 1318.73 | 2 558 265 | 0 |
26.03.2024 | 1367.00 | 1379.94 | 1330.51 | 1331.49 | 2 352 218 | 0 |
25.03.2024 | 1345.03 | 1358.44 | 1337.47 | 1351.58 | 2 123 660 | 0 |
22.03.2024 | 1350.00 | 1376.22 | 1346.15 | 1353.47 | 3 862 386 | 0 |
21.03.2024 | 1328.32 | 1403.61 | 1316.00 | 1348.00 | 7 246 773 | 0 |
20.03.2024 | 1239.02 | 1287.99 | 1226.59 | 1276.00 | 4 094 614 | 0 |
19.03.2024 | 1216.95 | 1240.27 | 1204.00 | 1238.01 | 2 449 087 | 0 |
18.03.2024 | 1253.72 | 1262.88 | 1231.70 | 1237.24 | 2 573 716 | 0 |
15.03.2024 | 1253.46 | 1267.37 | 1230.07 | 1235.50 | 8 882 251 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus