Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne CHRW.US
83.35-0.52(-0.62%)(czas lokalny: 15.05.2024 16:00)C.H. Robinson Worldwide, Inc.
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
15.05.2024 | 84.23 | 84.27 | 82.04 | 83.35 | 1 832 692 | 0 |
14.05.2024 | 84.98 | 86.39 | 83.86 | 83.87 | 1 465 216 | 0 |
13.05.2024 | 82.96 | 84.68 | 82.72 | 84.47 | 1 283 112 | 0 |
10.05.2024 | 81.80 | 82.83 | 81.36 | 82.72 | 1 289 764 | 0 |
09.05.2024 | 81.23 | 81.95 | 80.41 | 81.26 | 1 013 369 | 0 |
08.05.2024 | 79.42 | 81.04 | 78.91 | 80.97 | 1 192 833 | 0 |
07.05.2024 | 78.91 | 79.92 | 78.16 | 79.53 | 1 399 621 | 0 |
06.05.2024 | 81.93 | 82.10 | 78.64 | 78.75 | 2 101 321 | 0 |
03.05.2024 | 81.22 | 81.67 | 79.88 | 81.20 | 2 545 846 | 0 |
02.05.2024 | 81.00 | 85.00 | 79.60 | 80.93 | 6 430 404 | 0 |
01.05.2024 | 70.95 | 72.83 | 70.41 | 72.09 | 2 855 929 | 0 |
30.04.2024 | 71.55 | 71.75 | 70.16 | 71.00 | 3 140 465 | 0 |
29.04.2024 | 70.28 | 71.80 | 70.26 | 71.70 | 1 640 469 | 0 |
26.04.2024 | 70.06 | 70.80 | 69.64 | 70.22 | 1 026 328 | 0 |
25.04.2024 | 71.20 | 71.58 | 69.70 | 70.26 | 2 364 308 | 0 |
24.04.2024 | 69.84 | 70.98 | 69.66 | 70.94 | 1 136 010 | 0 |
23.04.2024 | 70.29 | 71.61 | 70.28 | 70.35 | 843 223 | 0 |
22.04.2024 | 71.66 | 71.89 | 70.53 | 70.76 | 1 344 555 | 0 |
19.04.2024 | 70.07 | 71.55 | 69.92 | 71.22 | 1 570 637 | 0 |
18.04.2024 | 69.25 | 69.94 | 68.95 | 69.87 | 1 685 870 | 0 |
17.04.2024 | 66.08 | 68.87 | 65.00 | 68.81 | 2 071 366 | 0 |
16.04.2024 | 68.83 | 68.83 | 67.35 | 67.89 | 1 642 985 | 0 |
15.04.2024 | 70.53 | 70.76 | 68.47 | 69.01 | 1 285 688 | 0 |
12.04.2024 | 71.72 | 71.72 | 70.39 | 70.48 | 743 308 | 0 |
11.04.2024 | 72.70 | 73.53 | 72.02 | 72.15 | 945 697 | 0 |
10.04.2024 | 72.20 | 72.68 | 71.01 | 72.01 | 1 055 620 | 0 |
09.04.2024 | 71.54 | 73.02 | 71.54 | 72.93 | 1 049 616 | 0 |
08.04.2024 | 70.86 | 72.57 | 70.80 | 72.06 | 1 004 671 | 0 |
05.04.2024 | 71.24 | 71.97 | 71.07 | 71.18 | 1 034 787 | 0 |
04.04.2024 | 71.72 | 73.00 | 71.46 | 71.68 | 881 279 | 0 |
03.04.2024 | 72.78 | 73.13 | 71.67 | 71.77 | 852 240 | 0 |
02.04.2024 | 73.38 | 73.40 | 72.04 | 72.22 | 1 165 732 | 0 |
01.04.2024 | 74.88 | 75.19 | 73.10 | 73.34 | 1 324 704 | 0 |
28.03.2024 | 75.07 | 76.14 | 76.14 | 76.14 | 1 461 682 | 0 |
27.03.2024 | 72.42 | 74.55 | 72.32 | 74.32 | 1 185 186 | 0 |
26.03.2024 | 74.92 | 75.01 | 72.82 | 72.83 | 1 683 046 | 0 |
25.03.2024 | 74.86 | 74.95 | 73.89 | 74.82 | 2 006 111 | 0 |
22.03.2024 | 75.01 | 75.33 | 74.09 | 74.47 | 981 136 | 0 |
21.03.2024 | 73.82 | 74.43 | 72.76 | 74.35 | 1 352 109 | 0 |
20.03.2024 | 73.83 | 73.97 | 72.92 | 73.95 | 1 146 797 | 0 |
19.03.2024 | 73.61 | 74.53 | 73.00 | 74.06 | 1 748 850 | 0 |
18.03.2024 | 74.28 | 74.40 | 73.22 | 73.38 | 1 794 627 | 0 |
15.03.2024 | 74.46 | 75.87 | 73.91 | 73.94 | 10 532 613 | 0 |
14.03.2024 | 74.93 | 75.12 | 73.42 | 74.90 | 2 175 053 | 0 |
13.03.2024 | 75.39 | 77.42 | 75.26 | 75.31 | 1 794 856 | 0 |
12.03.2024 | 74.87 | 75.92 | 74.66 | 75.68 | 1 391 633 | 0 |
11.03.2024 | 72.82 | 75.39 | 72.82 | 75.00 | 1 802 221 | 0 |
08.03.2024 | 72.82 | 73.25 | 72.28 | 72.45 | 1 066 012 | 0 |
07.03.2024 | 72.07 | 72.74 | 71.54 | 72.61 | 1 576 874 | 0 |
06.03.2024 | 72.57 | 74.31 | 71.36 | 71.96 | 2 525 565 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus