Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne DD.US
79.91+2.34(+3.02%)(czas lokalny: 17.05.2024 16:00)DuPont de Nemours Inc
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
17.05.2024 | 79.56 | 79.92 | 78.97 | 79.91 | 2 772 438 | 0 |
16.05.2024 | 78.13 | 78.36 | 77.40 | 77.57 | 1 636 213 | 0 |
15.05.2024 | 78.94 | 79.02 | 78.10 | 78.22 | 1 158 141 | 0 |
14.05.2024 | 79.12 | 79.17 | 78.13 | 78.35 | 1 749 944 | 0 |
13.05.2024 | 79.09 | 79.20 | 78.66 | 78.87 | 1 204 993 | 0 |
10.05.2024 | 79.04 | 79.38 | 78.39 | 78.76 | 1 898 413 | 0 |
09.05.2024 | 78.28 | 78.89 | 77.98 | 78.80 | 2 608 452 | 0 |
08.05.2024 | 78.87 | 79.32 | 78.05 | 78.20 | 2 401 007 | 0 |
07.05.2024 | 78.97 | 79.63 | 78.77 | 79.29 | 1 887 977 | 0 |
06.05.2024 | 78.20 | 78.71 | 77.97 | 78.53 | 2 027 203 | 0 |
03.05.2024 | 78.37 | 78.38 | 77.14 | 77.67 | 2 367 086 | 0 |
02.05.2024 | 78.91 | 79.00 | 77.16 | 77.75 | 3 202 310 | 0 |
01.05.2024 | 77.00 | 79.19 | 76.69 | 78.31 | 6 740 056 | 0 |
30.04.2024 | 73.49 | 73.89 | 72.42 | 72.50 | 3 329 374 | 0 |
29.04.2024 | 74.14 | 74.17 | 73.52 | 73.90 | 2 238 052 | 0 |
26.04.2024 | 73.74 | 74.14 | 73.40 | 73.71 | 1 991 083 | 0 |
25.04.2024 | 73.82 | 73.84 | 72.80 | 73.50 | 1 476 149 | 0 |
24.04.2024 | 73.44 | 73.97 | 73.12 | 73.96 | 1 518 466 | 0 |
23.04.2024 | 73.37 | 73.90 | 73.32 | 73.80 | 1 501 618 | 0 |
22.04.2024 | 73.73 | 74.36 | 73.27 | 73.91 | 1 494 210 | 0 |
19.04.2024 | 73.65 | 74.41 | 73.54 | 73.89 | 2 341 670 | 0 |
18.04.2024 | 73.65 | 73.79 | 72.99 | 73.53 | 1 890 052 | 0 |
17.04.2024 | 72.97 | 73.56 | 72.57 | 73.09 | 2 181 766 | 0 |
16.04.2024 | 73.09 | 73.33 | 72.38 | 72.57 | 2 180 319 | 0 |
15.04.2024 | 74.60 | 75.12 | 72.99 | 73.44 | 1 742 715 | 0 |
12.04.2024 | 75.80 | 76.00 | 73.34 | 73.80 | 2 934 086 | 0 |
11.04.2024 | 76.48 | 76.50 | 75.51 | 76.24 | 2 031 367 | 0 |
10.04.2024 | 76.25 | 76.88 | 75.67 | 76.19 | 1 904 319 | 0 |
09.04.2024 | 76.66 | 77.37 | 75.98 | 77.28 | 1 955 661 | 0 |
08.04.2024 | 75.92 | 76.39 | 75.64 | 76.28 | 1 644 510 | 0 |
05.04.2024 | 75.88 | 75.91 | 74.92 | 75.53 | 2 217 277 | 0 |
04.04.2024 | 77.85 | 77.94 | 75.71 | 75.75 | 2 332 564 | 0 |
03.04.2024 | 77.00 | 77.47 | 76.75 | 77.12 | 1 982 814 | 0 |
02.04.2024 | 76.96 | 76.99 | 76.47 | 76.83 | 1 712 776 | 0 |
01.04.2024 | 76.77 | 77.27 | 76.47 | 77.20 | 1 491 419 | 0 |
28.03.2024 | 76.58 | 76.67 | 76.67 | 76.67 | 1 964 298 | 0 |
27.03.2024 | 76.06 | 76.53 | 75.83 | 76.50 | 1 453 852 | 0 |
26.03.2024 | 76.05 | 76.18 | 75.44 | 75.54 | 1 509 679 | 0 |
25.03.2024 | 75.56 | 76.22 | 75.55 | 75.94 | 1 533 935 | 0 |
22.03.2024 | 75.51 | 76.01 | 75.33 | 75.74 | 2 040 533 | 0 |
21.03.2024 | 74.89 | 75.43 | 74.58 | 75.06 | 1 781 929 | 0 |
20.03.2024 | 73.58 | 74.55 | 73.48 | 74.51 | 1 773 922 | 0 |
19.03.2024 | 73.42 | 74.17 | 73.36 | 73.72 | 1 746 971 | 0 |
18.03.2024 | 73.81 | 74.36 | 73.36 | 73.52 | 2 493 633 | 0 |
15.03.2024 | 73.39 | 74.24 | 73.23 | 73.43 | 5 321 962 | 0 |
14.03.2024 | 73.39 | 73.89 | 73.30 | 73.81 | 2 624 984 | 0 |
13.03.2024 | 72.79 | 73.97 | 72.39 | 73.78 | 3 087 039 | 0 |
12.03.2024 | 72.29 | 72.40 | 71.36 | 72.04 | 2 253 252 | 0 |
11.03.2024 | 71.50 | 72.74 | 71.33 | 72.15 | 2 091 711 | 0 |
08.03.2024 | 72.36 | 72.52 | 71.29 | 71.40 | 2 196 029 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus