Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne AZO.US
2930.17+8.74(+0.30%)(czas lokalny: 15.05.2024 16:00)Autozone Inc.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
15.05.2024 | 2921.43 | 2938.72 | 2910.28 | 2930.17 | 178 762 | 0 |
14.05.2024 | 2948.22 | 2951.68 | 2912.11 | 2921.43 | 168 133 | 0 |
13.05.2024 | 3003.93 | 3004.47 | 2918.00 | 2937.92 | 136 851 | 0 |
10.05.2024 | 2997.05 | 3005.60 | 2970.97 | 2979.32 | 104 818 | 0 |
09.05.2024 | 2977.42 | 2994.96 | 2970.02 | 2987.05 | 77 212 | 0 |
08.05.2024 | 2991.12 | 3004.91 | 2957.68 | 2962.52 | 81 244 | 0 |
07.05.2024 | 2986.71 | 3008.33 | 2972.50 | 2990.65 | 112 871 | 0 |
06.05.2024 | 2967.47 | 2976.51 | 2949.47 | 2967.70 | 116 421 | 0 |
03.05.2024 | 2966.50 | 2994.48 | 2949.62 | 2952.20 | 102 056 | 0 |
02.05.2024 | 2955.00 | 2977.65 | 2946.84 | 2962.09 | 88 298 | 0 |
01.05.2024 | 2952.86 | 2970.85 | 2927.57 | 2946.81 | 95 197 | 0 |
30.04.2024 | 2997.89 | 3005.19 | 2943.07 | 2956.40 | 124 912 | 0 |
29.04.2024 | 2944.98 | 2998.78 | 2938.04 | 2998.78 | 135 610 | 0 |
26.04.2024 | 2934.56 | 2963.58 | 2933.50 | 2945.98 | 91 933 | 0 |
25.04.2024 | 2901.84 | 2952.55 | 2851.42 | 2945.25 | 196 722 | 0 |
24.04.2024 | 2945.86 | 2994.62 | 2944.06 | 2988.51 | 103 815 | 0 |
23.04.2024 | 2990.44 | 2990.44 | 2957.49 | 2961.04 | 81 891 | 0 |
22.04.2024 | 3004.96 | 3012.17 | 2951.31 | 2961.66 | 164 695 | 0 |
19.04.2024 | 2987.22 | 2999.99 | 2969.33 | 2985.54 | 114 055 | 0 |
18.04.2024 | 2964.06 | 3005.00 | 2952.26 | 2973.17 | 132 118 | 0 |
17.04.2024 | 2933.35 | 2949.46 | 2900.00 | 2938.26 | 118 971 | 0 |
16.04.2024 | 2910.30 | 2934.27 | 2877.20 | 2910.27 | 176 577 | 0 |
15.04.2024 | 3007.56 | 3001.48 | 2900.00 | 2903.51 | 168 727 | 0 |
12.04.2024 | 2994.75 | 3008.71 | 2955.26 | 2962.32 | 147 285 | 0 |
11.04.2024 | 3025.75 | 3039.97 | 2980.68 | 3006.76 | 115 882 | 0 |
10.04.2024 | 3023.13 | 3043.79 | 3000.29 | 3025.75 | 90 037 | 0 |
09.04.2024 | 3078.10 | 3080.00 | 3016.48 | 3043.62 | 225 780 | 0 |
08.04.2024 | 3089.25 | 3119.89 | 3064.95 | 3076.09 | 146 283 | 0 |
05.04.2024 | 3097.07 | 3121.06 | 3093.64 | 3104.94 | 84 663 | 0 |
04.04.2024 | 3161.49 | 3161.49 | 3084.03 | 3085.04 | 117 306 | 0 |
03.04.2024 | 3171.13 | 3191.50 | 3144.69 | 3146.63 | 100 034 | 0 |
02.04.2024 | 3179.37 | 3198.49 | 3153.96 | 3170.04 | 100 318 | 0 |
01.04.2024 | 3139.14 | 3182.14 | 3138.22 | 3168.60 | 102 240 | 0 |
28.03.2024 | 3198.59 | 3151.65 | 3151.65 | 3151.65 | 173 056 | 0 |
27.03.2024 | 3208.88 | 3216.92 | 3171.11 | 3192.79 | 102 083 | 0 |
26.03.2024 | 3166.58 | 3207.55 | 3160.82 | 3191.48 | 133 740 | 0 |
25.03.2024 | 3237.43 | 3233.50 | 3168.47 | 3170.82 | 143 650 | 0 |
22.03.2024 | 3207.30 | 3256.37 | 3180.27 | 3239.32 | 101 383 | 0 |
21.03.2024 | 3185.10 | 3236.13 | 3160.15 | 3210.40 | 123 376 | 0 |
20.03.2024 | 3160.00 | 3192.20 | 3149.57 | 3187.38 | 220 653 | 0 |
19.03.2024 | 3134.95 | 3163.43 | 3110.31 | 3153.81 | 121 517 | 0 |
18.03.2024 | 3131.00 | 3147.80 | 3094.77 | 3101.97 | 130 009 | 0 |
15.03.2024 | 3101.90 | 3134.32 | 3101.90 | 3124.33 | 290 730 | 0 |
14.03.2024 | 3110.54 | 3119.04 | 3079.45 | 3119.04 | 108 950 | 0 |
13.03.2024 | 3059.51 | 3107.73 | 3041.61 | 3089.24 | 171 394 | 0 |
12.03.2024 | 3065.35 | 3077.20 | 3036.42 | 3059.51 | 125 208 | 0 |
11.03.2024 | 3069.00 | 3069.63 | 3014.72 | 3060.28 | 146 732 | 0 |
08.03.2024 | 3114.26 | 3121.03 | 3064.47 | 3079.49 | 138 898 | 0 |
07.03.2024 | 3127.92 | 3152.66 | 3094.25 | 3124.01 | 114 893 | 0 |
06.03.2024 | 3106.00 | 3131.28 | 3068.81 | 3104.20 | 107 499 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus