Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne CMA.US
54.83+0.32(+0.59%)(czas lokalny: 17.05.2024 16:00)Comerica, Inc.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
17.05.2024 | 54.79 | 55.00 | 54.48 | 54.83 | 1 052 605 | 0 |
16.05.2024 | 54.98 | 55.31 | 54.37 | 54.51 | 879 955 | 0 |
15.05.2024 | 55.02 | 56.16 | 54.60 | 55.18 | 2 016 174 | 0 |
14.05.2024 | 53.73 | 54.09 | 53.35 | 54.00 | 902 202 | 0 |
13.05.2024 | 53.87 | 53.88 | 53.03 | 53.19 | 949 041 | 0 |
10.05.2024 | 53.53 | 53.74 | 53.11 | 53.57 | 829 941 | 0 |
09.05.2024 | 53.63 | 53.96 | 53.21 | 53.35 | 1 068 537 | 0 |
08.05.2024 | 52.60 | 53.89 | 52.28 | 53.88 | 1 186 226 | 0 |
07.05.2024 | 54.05 | 54.19 | 53.19 | 53.21 | 1 321 953 | 0 |
06.05.2024 | 53.02 | 53.93 | 52.92 | 53.89 | 1 589 011 | 0 |
03.05.2024 | 53.27 | 54.00 | 52.84 | 53.07 | 1 883 289 | 0 |
02.05.2024 | 52.13 | 52.13 | 50.84 | 51.87 | 1 880 491 | 0 |
01.05.2024 | 50.36 | 52.44 | 50.19 | 51.21 | 1 921 035 | 0 |
30.04.2024 | 50.56 | 51.32 | 50.06 | 50.17 | 1 657 987 | 0 |
29.04.2024 | 52.06 | 52.44 | 51.23 | 51.42 | 1 250 070 | 0 |
26.04.2024 | 52.19 | 52.86 | 52.02 | 52.07 | 940 820 | 0 |
25.04.2024 | 52.55 | 52.87 | 51.32 | 52.15 | 1 161 232 | 0 |
24.04.2024 | 52.04 | 53.10 | 52.01 | 52.95 | 1 616 878 | 0 |
23.04.2024 | 52.58 | 53.27 | 52.10 | 52.64 | 1 625 336 | 0 |
22.04.2024 | 51.65 | 52.76 | 51.40 | 52.61 | 2 394 034 | 0 |
19.04.2024 | 50.68 | 52.17 | 50.71 | 51.56 | 2 364 096 | 0 |
18.04.2024 | 51.68 | 52.24 | 50.13 | 50.66 | 3 299 046 | 0 |
17.04.2024 | 50.57 | 50.87 | 49.27 | 49.82 | 2 390 268 | 0 |
16.04.2024 | 50.39 | 50.60 | 49.59 | 50.03 | 1 405 883 | 0 |
15.04.2024 | 51.74 | 52.59 | 50.09 | 50.85 | 1 873 632 | 0 |
12.04.2024 | 50.81 | 51.42 | 50.53 | 51.24 | 1 671 698 | 0 |
11.04.2024 | 51.46 | 51.75 | 50.45 | 51.68 | 1 335 879 | 0 |
10.04.2024 | 52.94 | 52.94 | 51.05 | 51.39 | 2 007 761 | 0 |
09.04.2024 | 54.07 | 54.52 | 53.38 | 54.46 | 1 166 941 | 0 |
08.04.2024 | 53.07 | 54.27 | 52.69 | 53.99 | 1 608 502 | 0 |
05.04.2024 | 52.49 | 53.09 | 52.11 | 52.64 | 1 120 077 | 0 |
04.04.2024 | 53.90 | 54.75 | 52.68 | 52.76 | 1 426 621 | 0 |
03.04.2024 | 53.77 | 54.48 | 53.38 | 53.77 | 1 409 836 | 0 |
02.04.2024 | 53.62 | 53.85 | 52.89 | 53.60 | 1 195 925 | 0 |
01.04.2024 | 55.25 | 55.25 | 54.10 | 54.11 | 1 141 453 | 0 |
28.03.2024 | 54.54 | 54.99 | 54.99 | 54.99 | 2 317 092 | 0 |
27.03.2024 | 52.43 | 54.26 | 52.43 | 54.23 | 1 756 592 | 0 |
26.03.2024 | 52.47 | 52.55 | 51.66 | 52.00 | 1 223 829 | 0 |
25.03.2024 | 51.79 | 52.68 | 51.75 | 52.06 | 1 352 090 | 0 |
22.03.2024 | 53.09 | 53.40 | 51.65 | 51.65 | 1 698 687 | 0 |
21.03.2024 | 52.18 | 54.40 | 52.18 | 52.90 | 2 272 656 | 0 |
20.03.2024 | 49.50 | 52.01 | 49.39 | 51.76 | 2 376 550 | 0 |
19.03.2024 | 49.35 | 50.22 | 49.22 | 49.87 | 1 856 297 | 0 |
18.03.2024 | 49.49 | 49.87 | 48.79 | 49.59 | 1 600 544 | 0 |
15.03.2024 | 48.92 | 50.02 | 48.92 | 49.49 | 7 194 368 | 0 |
14.03.2024 | 50.69 | 51.02 | 48.95 | 49.28 | 2 536 360 | 0 |
13.03.2024 | 51.99 | 52.65 | 51.44 | 51.69 | 2 075 620 | 0 |
12.03.2024 | 52.51 | 52.79 | 51.32 | 51.73 | 1 910 992 | 0 |
11.03.2024 | 52.25 | 52.97 | 51.95 | 52.39 | 1 896 467 | 0 |
08.03.2024 | 52.78 | 53.80 | 52.61 | 52.69 | 2 563 240 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus