Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne DAL.US
51.58-0.65(-1.24%)(czas lokalny: 22.05.2024 16:00)Delta Air Lines, Inc.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
22.05.2024 | 52.21 | 52.40 | 51.14 | 51.58 | 6 273 403 | 0 |
21.05.2024 | 52.71 | 52.88 | 52.02 | 52.23 | 6 069 344 | 0 |
20.05.2024 | 52.57 | 53.24 | 52.55 | 52.99 | 4 462 216 | 0 |
17.05.2024 | 52.70 | 53.21 | 52.43 | 52.70 | 4 448 809 | 0 |
16.05.2024 | 53.35 | 53.48 | 52.47 | 52.51 | 4 633 477 | 0 |
15.05.2024 | 53.32 | 53.53 | 52.99 | 53.26 | 5 539 133 | 0 |
14.05.2024 | 53.25 | 53.51 | 52.94 | 53.06 | 5 511 857 | 0 |
13.05.2024 | 53.00 | 53.86 | 52.80 | 52.99 | 7 080 607 | 0 |
10.05.2024 | 52.95 | 53.15 | 52.16 | 52.60 | 5 910 952 | 0 |
09.05.2024 | 52.13 | 52.90 | 52.02 | 52.75 | 4 534 610 | 0 |
08.05.2024 | 52.16 | 52.75 | 51.96 | 52.28 | 5 079 834 | 0 |
07.05.2024 | 52.14 | 52.52 | 52.01 | 52.20 | 6 369 831 | 0 |
06.05.2024 | 52.00 | 53.00 | 51.68 | 52.93 | 8 533 193 | 0 |
03.05.2024 | 51.36 | 51.65 | 50.82 | 51.55 | 9 108 555 | 0 |
02.05.2024 | 50.60 | 51.19 | 50.24 | 51.03 | 8 157 584 | 0 |
01.05.2024 | 50.04 | 50.50 | 49.28 | 50.02 | 10 356 245 | 0 |
30.04.2024 | 49.84 | 50.73 | 49.77 | 50.07 | 10 954 766 | 0 |
29.04.2024 | 49.83 | 50.74 | 49.75 | 50.45 | 9 601 852 | 0 |
26.04.2024 | 49.76 | 50.24 | 49.18 | 49.92 | 9 961 356 | 0 |
25.04.2024 | 47.33 | 49.94 | 46.87 | 49.88 | 12 431 338 | 0 |
24.04.2024 | 49.20 | 49.27 | 47.74 | 47.94 | 10 226 411 | 0 |
23.04.2024 | 48.42 | 49.62 | 48.20 | 49.23 | 10 183 392 | 0 |
22.04.2024 | 47.80 | 49.18 | 47.82 | 49.02 | 10 340 255 | 0 |
19.04.2024 | 47.80 | 48.74 | 47.50 | 47.57 | 9 249 775 | 0 |
18.04.2024 | 48.03 | 49.21 | 47.81 | 47.85 | 12 239 464 | 0 |
17.04.2024 | 47.78 | 48.19 | 47.15 | 47.88 | 13 749 232 | 0 |
16.04.2024 | 46.60 | 46.77 | 45.64 | 46.55 | 11 580 683 | 0 |
15.04.2024 | 47.36 | 47.82 | 46.29 | 46.65 | 12 011 347 | 0 |
12.04.2024 | 46.74 | 46.95 | 46.09 | 46.86 | 16 470 518 | 0 |
11.04.2024 | 46.74 | 47.88 | 46.58 | 47.63 | 13 981 044 | 0 |
10.04.2024 | 47.81 | 49.24 | 45.72 | 46.24 | 34 850 140 | 0 |
09.04.2024 | 47.15 | 47.49 | 46.42 | 47.32 | 12 997 951 | 0 |
08.04.2024 | 46.42 | 47.39 | 46.30 | 47.01 | 9 930 633 | 0 |
05.04.2024 | 46.03 | 46.46 | 45.45 | 46.06 | 7 530 624 | 0 |
04.04.2024 | 47.22 | 48.06 | 45.66 | 45.88 | 10 594 865 | 0 |
03.04.2024 | 46.79 | 47.47 | 46.50 | 46.57 | 11 080 014 | 0 |
02.04.2024 | 47.32 | 47.43 | 46.40 | 46.90 | 9 956 573 | 0 |
01.04.2024 | 48.50 | 49.20 | 48.20 | 48.22 | 13 639 724 | 0 |
28.03.2024 | 47.30 | 47.87 | 47.87 | 47.87 | 13 599 379 | 0 |
27.03.2024 | 46.20 | 47.50 | 46.05 | 47.31 | 10 194 487 | 0 |
26.03.2024 | 45.60 | 46.12 | 45.44 | 45.93 | 7 274 537 | 0 |
25.03.2024 | 45.48 | 45.59 | 44.56 | 45.42 | 8 698 946 | 0 |
22.03.2024 | 46.00 | 46.15 | 45.58 | 45.59 | 6 660 629 | 0 |
21.03.2024 | 45.50 | 46.05 | 45.21 | 46.00 | 9 856 116 | 0 |
20.03.2024 | 43.96 | 45.45 | 43.62 | 45.38 | 9 582 603 | 0 |
19.03.2024 | 43.47 | 43.79 | 43.22 | 43.74 | 5 349 974 | 0 |
18.03.2024 | 43.33 | 43.65 | 42.62 | 43.44 | 8 306 704 | 0 |
15.03.2024 | 42.98 | 43.49 | 42.96 | 43.12 | 7 984 543 | 0 |
14.03.2024 | 43.81 | 43.91 | 42.77 | 43.06 | 9 577 151 | 0 |
13.03.2024 | 42.68 | 44.47 | 42.63 | 43.91 | 12 377 215 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus