Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne EW.US
90.34+0.56(+0.62%)(czas lokalny: 21.05.2024 16:00)Edwards Lifesciences Corp
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
20.05.2024 | 89.33 | 89.92 | 89.00 | 89.78 | 1 614 969 | 0 |
17.05.2024 | 90.28 | 90.48 | 88.58 | 89.14 | 2 063 356 | 0 |
16.05.2024 | 90.09 | 90.98 | 89.92 | 90.11 | 2 181 395 | 0 |
15.05.2024 | 87.23 | 90.37 | 86.79 | 90.16 | 2 992 181 | 0 |
14.05.2024 | 85.84 | 86.56 | 85.16 | 86.46 | 2 119 866 | 0 |
13.05.2024 | 86.89 | 87.09 | 84.67 | 84.70 | 2 571 087 | 0 |
10.05.2024 | 87.63 | 88.09 | 86.53 | 86.72 | 1 987 459 | 0 |
09.05.2024 | 85.31 | 87.79 | 85.01 | 87.42 | 3 396 091 | 0 |
08.05.2024 | 85.73 | 86.32 | 84.82 | 85.09 | 1 725 390 | 0 |
07.05.2024 | 85.60 | 86.19 | 85.01 | 85.84 | 1 835 668 | 0 |
06.05.2024 | 85.83 | 86.00 | 84.81 | 85.09 | 2 439 048 | 0 |
03.05.2024 | 85.85 | 86.95 | 85.20 | 85.25 | 2 292 696 | 0 |
02.05.2024 | 84.90 | 85.44 | 83.81 | 85.06 | 1 936 563 | 0 |
01.05.2024 | 84.10 | 85.72 | 83.50 | 84.30 | 2 203 078 | 0 |
30.04.2024 | 85.35 | 86.53 | 84.49 | 84.67 | 2 641 167 | 0 |
29.04.2024 | 86.43 | 87.22 | 85.13 | 85.95 | 2 931 210 | 0 |
26.04.2024 | 87.25 | 88.38 | 84.71 | 86.43 | 4 960 142 | 0 |
25.04.2024 | 88.00 | 88.73 | 86.66 | 88.01 | 4 167 118 | 0 |
24.04.2024 | 87.88 | 89.17 | 87.70 | 88.61 | 2 550 786 | 0 |
23.04.2024 | 87.40 | 87.93 | 86.76 | 87.75 | 2 663 541 | 0 |
22.04.2024 | 86.54 | 87.11 | 85.73 | 86.96 | 2 405 954 | 0 |
19.04.2024 | 87.20 | 87.20 | 85.38 | 85.94 | 3 870 660 | 0 |
18.04.2024 | 87.35 | 87.35 | 85.98 | 86.45 | 3 121 953 | 0 |
17.04.2024 | 89.89 | 89.63 | 86.45 | 87.24 | 2 878 102 | 0 |
16.04.2024 | 89.09 | 90.40 | 87.87 | 90.05 | 2 640 488 | 0 |
15.04.2024 | 91.35 | 91.73 | 88.96 | 89.20 | 2 846 596 | 0 |
12.04.2024 | 90.78 | 90.80 | 89.38 | 90.28 | 3 155 513 | 0 |
11.04.2024 | 92.83 | 92.99 | 91.02 | 91.41 | 2 446 476 | 0 |
10.04.2024 | 91.73 | 91.89 | 90.81 | 91.51 | 2 834 153 | 0 |
09.04.2024 | 92.34 | 93.11 | 91.17 | 93.05 | 2 633 590 | 0 |
08.04.2024 | 92.61 | 92.86 | 91.57 | 92.34 | 2 653 962 | 0 |
05.04.2024 | 91.40 | 92.93 | 90.86 | 92.70 | 2 561 973 | 0 |
04.04.2024 | 93.68 | 94.37 | 91.11 | 91.20 | 3 907 159 | 0 |
03.04.2024 | 93.95 | 95.06 | 92.77 | 93.02 | 3 170 765 | 0 |
02.04.2024 | 93.21 | 94.42 | 92.37 | 94.31 | 2 725 675 | 0 |
01.04.2024 | 95.51 | 95.73 | 93.27 | 94.25 | 3 220 246 | 0 |
28.03.2024 | 95.52 | 95.56 | 95.56 | 95.56 | 4 007 477 | 0 |
27.03.2024 | 93.75 | 95.35 | 93.59 | 95.15 | 3 651 043 | 0 |
26.03.2024 | 93.47 | 94.33 | 93.22 | 93.42 | 2 750 072 | 0 |
25.03.2024 | 94.09 | 94.50 | 92.96 | 93.16 | 2 497 193 | 0 |
22.03.2024 | 94.46 | 95.08 | 93.20 | 93.79 | 2 444 130 | 0 |
21.03.2024 | 93.90 | 95.18 | 93.88 | 94.68 | 3 602 298 | 0 |
20.03.2024 | 94.26 | 94.40 | 91.98 | 93.04 | 3 385 105 | 0 |
19.03.2024 | 93.14 | 94.44 | 92.32 | 94.31 | 3 878 758 | 0 |
18.03.2024 | 92.48 | 93.04 | 91.95 | 92.85 | 2 553 609 | 0 |
15.03.2024 | 92.36 | 94.00 | 92.16 | 92.31 | 5 685 189 | 0 |
14.03.2024 | 93.03 | 95.27 | 92.47 | 93.36 | 5 060 762 | 0 |
13.03.2024 | 90.91 | 93.30 | 90.09 | 92.93 | 7 035 382 | 0 |
12.03.2024 | 90.58 | 91.15 | 89.79 | 90.91 | 2 322 909 | 0 |
11.03.2024 | 91.73 | 92.04 | 90.70 | 90.83 | 2 876 625 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus