Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FIS.US
77.72-0.64(-0.82%)(czas lokalny: 20.05.2024 16:00)Fidelity National Information Services, Inc.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
20.05.2024 | 78.50 | 78.73 | 77.52 | 77.72 | 3 265 247 | 0 |
17.05.2024 | 78.00 | 78.56 | 77.78 | 78.36 | 4 670 197 | 0 |
16.05.2024 | 77.40 | 78.14 | 77.36 | 77.56 | 5 404 814 | 0 |
15.05.2024 | 76.84 | 77.63 | 76.72 | 77.48 | 5 647 519 | 0 |
14.05.2024 | 76.10 | 76.68 | 75.39 | 76.39 | 3 846 117 | 0 |
13.05.2024 | 74.97 | 76.17 | 74.90 | 75.75 | 5 599 701 | 0 |
10.05.2024 | 73.99 | 74.73 | 73.63 | 74.64 | 3 953 062 | 0 |
09.05.2024 | 74.32 | 74.36 | 73.37 | 73.71 | 3 901 263 | 0 |
08.05.2024 | 74.60 | 75.10 | 72.67 | 74.05 | 5 402 247 | 0 |
07.05.2024 | 73.00 | 75.71 | 72.64 | 74.31 | 9 554 127 | 0 |
06.05.2024 | 71.16 | 71.39 | 70.38 | 70.45 | 5 187 828 | 0 |
03.05.2024 | 69.99 | 70.77 | 69.67 | 70.72 | 3 566 581 | 0 |
02.05.2024 | 68.10 | 69.45 | 67.48 | 69.43 | 3 956 041 | 0 |
01.05.2024 | 67.95 | 68.21 | 66.72 | 67.20 | 4 538 920 | 0 |
30.04.2024 | 69.00 | 69.42 | 67.86 | 67.92 | 4 507 703 | 0 |
29.04.2024 | 69.78 | 70.52 | 69.21 | 69.44 | 3 456 757 | 0 |
26.04.2024 | 70.14 | 71.10 | 69.47 | 69.60 | 3 761 632 | 0 |
25.04.2024 | 70.23 | 71.12 | 69.93 | 70.47 | 3 985 559 | 0 |
24.04.2024 | 71.38 | 71.79 | 70.78 | 70.81 | 4 247 344 | 0 |
23.04.2024 | 71.52 | 72.21 | 71.44 | 71.90 | 4 255 912 | 0 |
22.04.2024 | 71.22 | 71.93 | 70.36 | 71.30 | 3 396 795 | 0 |
19.04.2024 | 70.37 | 71.67 | 70.34 | 70.73 | 5 607 337 | 0 |
18.04.2024 | 70.93 | 70.98 | 69.88 | 70.00 | 3 615 982 | 0 |
17.04.2024 | 70.98 | 71.20 | 70.10 | 70.35 | 2 950 606 | 0 |
16.04.2024 | 70.86 | 71.43 | 70.50 | 70.70 | 3 149 856 | 0 |
15.04.2024 | 72.37 | 72.44 | 70.22 | 70.72 | 2 316 210 | 0 |
12.04.2024 | 71.60 | 71.83 | 70.67 | 70.95 | 2 873 295 | 0 |
11.04.2024 | 72.75 | 72.98 | 71.67 | 72.16 | 3 554 294 | 0 |
10.04.2024 | 72.75 | 73.57 | 72.30 | 72.63 | 2 818 862 | 0 |
09.04.2024 | 73.26 | 73.99 | 73.26 | 73.87 | 2 798 638 | 0 |
08.04.2024 | 72.62 | 73.67 | 72.56 | 73.08 | 2 868 278 | 0 |
05.04.2024 | 72.14 | 72.70 | 71.69 | 72.44 | 2 872 229 | 0 |
04.04.2024 | 73.29 | 73.81 | 71.86 | 71.90 | 2 640 650 | 0 |
03.04.2024 | 73.57 | 73.57 | 72.57 | 72.61 | 3 473 644 | 0 |
02.04.2024 | 72.05 | 73.84 | 71.76 | 73.70 | 4 366 265 | 0 |
01.04.2024 | 73.84 | 74.18 | 72.67 | 72.75 | 3 486 704 | 0 |
28.03.2024 | 73.75 | 74.18 | 74.18 | 74.18 | 4 503 565 | 0 |
27.03.2024 | 73.00 | 73.58 | 72.32 | 73.46 | 7 273 293 | 0 |
26.03.2024 | 71.29 | 72.33 | 71.07 | 72.30 | 6 460 275 | 0 |
25.03.2024 | 70.66 | 71.27 | 70.50 | 71.09 | 4 007 593 | 0 |
22.03.2024 | 72.17 | 72.34 | 70.49 | 70.52 | 3 527 599 | 0 |
21.03.2024 | 70.94 | 72.36 | 70.38 | 72.26 | 5 837 783 | 0 |
20.03.2024 | 70.00 | 71.09 | 69.62 | 70.70 | 2 988 815 | 0 |
19.03.2024 | 69.41 | 70.00 | 68.97 | 69.86 | 3 026 655 | 0 |
18.03.2024 | 69.09 | 69.70 | 68.47 | 69.30 | 3 044 806 | 0 |
15.03.2024 | 67.61 | 69.67 | 67.51 | 69.12 | 5 762 147 | 0 |
14.03.2024 | 68.54 | 68.83 | 67.74 | 68.22 | 5 345 711 | 0 |
13.03.2024 | 68.92 | 70.03 | 68.70 | 68.90 | 4 007 702 | 0 |
12.03.2024 | 70.02 | 70.52 | 69.53 | 69.55 | 2 722 624 | 0 |
11.03.2024 | 69.48 | 70.06 | 68.94 | 69.75 | 2 486 901 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus