Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne CMI.US
287.85-4.29(-1.47%)(czas lokalny: 16.05.2024 16:00)Cummins Inc.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
15.05.2024 | 296.83 | 296.87 | 291.69 | 292.14 | 762 366 | 0 |
14.05.2024 | 293.28 | 296.00 | 293.18 | 295.18 | 663 871 | 0 |
13.05.2024 | 298.81 | 300.22 | 291.18 | 291.45 | 852 163 | 0 |
10.05.2024 | 296.43 | 298.81 | 295.00 | 298.61 | 652 029 | 0 |
09.05.2024 | 289.17 | 294.89 | 289.17 | 294.58 | 627 046 | 0 |
08.05.2024 | 285.28 | 289.23 | 283.95 | 289.06 | 603 123 | 0 |
07.05.2024 | 284.89 | 289.20 | 284.34 | 286.91 | 688 160 | 0 |
06.05.2024 | 284.22 | 286.94 | 283.05 | 283.59 | 650 107 | 0 |
03.05.2024 | 281.82 | 281.25 | 275.80 | 280.74 | 975 578 | 0 |
02.05.2024 | 280.00 | 284.97 | 273.92 | 280.29 | 1 489 180 | 0 |
01.05.2024 | 282.89 | 289.84 | 282.11 | 283.87 | 1 191 503 | 0 |
30.04.2024 | 289.72 | 290.80 | 282.45 | 282.49 | 1 171 534 | 0 |
29.04.2024 | 292.36 | 294.40 | 291.49 | 293.65 | 474 185 | 0 |
26.04.2024 | 290.80 | 292.47 | 290.31 | 291.14 | 463 214 | 0 |
25.04.2024 | 287.95 | 292.44 | 285.89 | 291.61 | 751 511 | 0 |
24.04.2024 | 293.08 | 295.51 | 290.31 | 292.34 | 738 632 | 0 |
23.04.2024 | 291.40 | 294.98 | 291.04 | 292.70 | 782 385 | 0 |
22.04.2024 | 287.98 | 292.96 | 286.09 | 290.40 | 1 027 158 | 0 |
19.04.2024 | 291.97 | 293.44 | 284.92 | 287.56 | 2 566 917 | 0 |
18.04.2024 | 293.14 | 294.08 | 289.70 | 291.42 | 764 438 | 0 |
17.04.2024 | 296.79 | 297.48 | 289.25 | 291.36 | 757 537 | 0 |
16.04.2024 | 294.30 | 295.37 | 291.78 | 294.58 | 672 080 | 0 |
15.04.2024 | 299.27 | 301.83 | 295.12 | 295.78 | 798 899 | 0 |
12.04.2024 | 301.80 | 303.94 | 297.41 | 298.63 | 866 366 | 0 |
11.04.2024 | 302.65 | 304.25 | 299.35 | 302.86 | 629 666 | 0 |
10.04.2024 | 299.00 | 302.76 | 296.76 | 302.30 | 919 128 | 0 |
09.04.2024 | 301.31 | 302.50 | 297.01 | 302.03 | 847 782 | 0 |
08.04.2024 | 301.63 | 304.20 | 299.35 | 300.35 | 867 563 | 0 |
05.04.2024 | 296.07 | 301.50 | 294.82 | 300.67 | 924 421 | 0 |
04.04.2024 | 297.00 | 300.99 | 294.50 | 294.75 | 1 236 243 | 0 |
03.04.2024 | 294.50 | 294.81 | 290.57 | 294.67 | 1 268 163 | 0 |
02.04.2024 | 293.02 | 296.92 | 292.46 | 295.87 | 935 521 | 0 |
01.04.2024 | 294.29 | 295.10 | 292.14 | 294.53 | 598 865 | 0 |
28.03.2024 | 295.00 | 294.65 | 294.65 | 294.65 | 1 107 283 | 0 |
27.03.2024 | 293.25 | 295.23 | 292.06 | 294.69 | 886 467 | 0 |
26.03.2024 | 287.94 | 292.08 | 286.97 | 291.82 | 1 000 391 | 0 |
25.03.2024 | 290.68 | 291.40 | 287.35 | 287.76 | 1 549 824 | 0 |
22.03.2024 | 291.01 | 293.63 | 290.20 | 290.34 | 5 198 240 | 0 |
21.03.2024 | 288.00 | 297.11 | 287.31 | 291.40 | 9 216 169 | 0 |
20.03.2024 | 280.72 | 287.97 | 278.87 | 287.13 | 10 468 000 | 0 |
19.03.2024 | 285.58 | 286.86 | 280.05 | 281.01 | 10 407 135 | 0 |
18.03.2024 | 276.73 | 287.94 | 275.00 | 286.12 | 8 185 058 | 0 |
15.03.2024 | 265.78 | 274.84 | 265.24 | 274.84 | 4 539 817 | 0 |
14.03.2024 | 262.80 | 267.36 | 260.88 | 263.58 | 6 333 716 | 0 |
13.03.2024 | 270.61 | 274.20 | 267.33 | 270.24 | 9 590 486 | 0 |
12.03.2024 | 272.33 | 272.64 | 268.37 | 269.77 | 12 608 478 | 0 |
11.03.2024 | 270.61 | 271.48 | 265.42 | 270.15 | 18 340 476 | 0 |
08.03.2024 | 267.34 | 273.19 | 266.96 | 268.60 | 11 055 842 | 0 |
07.03.2024 | 273.09 | 276.92 | 264.61 | 266.21 | 11 887 152 | 0 |
27.02.2024 | 266.88 | 269.00 | 266.00 | 268.54 | 4 391 431 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus