Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FTV.US
77.47+0.64(+0.83%)(czas lokalny: 14.05.2024 16:00)Fortive Corp
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
14.05.2024 | 76.98 | 77.75 | 76.67 | 77.47 | 1 182 737 | 0 |
13.05.2024 | 77.12 | 77.53 | 76.79 | 76.83 | 964 313 | 0 |
10.05.2024 | 77.92 | 78.10 | 76.82 | 76.88 | 1 513 684 | 0 |
09.05.2024 | 76.60 | 77.58 | 76.47 | 77.48 | 1 050 891 | 0 |
08.05.2024 | 76.72 | 76.96 | 76.30 | 76.53 | 1 391 454 | 0 |
07.05.2024 | 77.43 | 77.50 | 76.98 | 77.04 | 1 456 470 | 0 |
06.05.2024 | 76.51 | 77.06 | 76.20 | 76.98 | 1 848 105 | 0 |
03.05.2024 | 76.47 | 76.68 | 75.62 | 76.08 | 2 187 903 | 0 |
02.05.2024 | 75.83 | 76.47 | 75.45 | 76.10 | 1 726 533 | 0 |
01.05.2024 | 75.54 | 76.28 | 75.14 | 75.44 | 1 994 014 | 0 |
30.04.2024 | 77.01 | 77.11 | 75.22 | 75.27 | 2 356 265 | 0 |
29.04.2024 | 75.95 | 77.11 | 75.83 | 77.00 | 2 079 850 | 0 |
26.04.2024 | 76.02 | 76.46 | 75.58 | 75.97 | 1 918 842 | 0 |
25.04.2024 | 75.80 | 76.33 | 74.78 | 76.21 | 2 341 201 | 0 |
24.04.2024 | 74.65 | 78.56 | 72.52 | 76.05 | 6 373 760 | 0 |
23.04.2024 | 80.83 | 81.16 | 80.42 | 80.70 | 1 661 542 | 0 |
22.04.2024 | 79.82 | 81.06 | 79.76 | 80.36 | 1 485 707 | 0 |
19.04.2024 | 80.19 | 80.53 | 79.31 | 79.49 | 2 406 432 | 0 |
18.04.2024 | 80.50 | 81.16 | 80.05 | 80.18 | 1 518 493 | 0 |
17.04.2024 | 80.71 | 80.95 | 79.67 | 80.20 | 1 866 031 | 0 |
16.04.2024 | 81.60 | 81.60 | 80.79 | 81.04 | 956 505 | 0 |
15.04.2024 | 83.58 | 83.66 | 81.25 | 81.60 | 1 531 850 | 0 |
12.04.2024 | 82.72 | 82.98 | 81.95 | 82.41 | 1 292 207 | 0 |
11.04.2024 | 83.13 | 84.03 | 82.86 | 83.49 | 1 156 933 | 0 |
10.04.2024 | 83.00 | 83.97 | 82.70 | 83.23 | 1 455 292 | 0 |
09.04.2024 | 84.51 | 84.73 | 83.70 | 84.19 | 1 275 644 | 0 |
08.04.2024 | 84.59 | 84.96 | 83.98 | 84.22 | 1 216 100 | 0 |
05.04.2024 | 84.05 | 84.57 | 83.75 | 84.27 | 1 251 598 | 0 |
04.04.2024 | 85.47 | 85.89 | 83.32 | 83.77 | 1 083 413 | 0 |
03.04.2024 | 84.61 | 85.72 | 84.54 | 84.74 | 1 461 140 | 0 |
02.04.2024 | 84.81 | 85.25 | 84.32 | 84.82 | 1 396 949 | 0 |
01.04.2024 | 85.93 | 85.93 | 84.45 | 84.62 | 2 163 880 | 0 |
28.03.2024 | 85.82 | 86.02 | 86.02 | 86.02 | 1 244 365 | 0 |
27.03.2024 | 85.37 | 86.12 | 85.30 | 86.02 | 1 198 011 | 0 |
26.03.2024 | 84.62 | 85.53 | 83.89 | 84.89 | 1 604 366 | 0 |
25.03.2024 | 85.45 | 85.88 | 84.39 | 84.43 | 1 620 525 | 0 |
22.03.2024 | 87.00 | 87.10 | 85.56 | 85.66 | 1 756 019 | 0 |
21.03.2024 | 86.14 | 86.60 | 85.51 | 86.20 | 3 598 450 | 0 |
20.03.2024 | 85.28 | 86.09 | 85.10 | 85.88 | 1 599 058 | 0 |
19.03.2024 | 85.28 | 85.72 | 85.01 | 85.36 | 2 074 782 | 0 |
18.03.2024 | 85.76 | 85.99 | 85.17 | 85.22 | 1 087 734 | 0 |
15.03.2024 | 84.80 | 85.73 | 84.18 | 85.35 | 2 159 039 | 0 |
14.03.2024 | 86.16 | 86.49 | 85.02 | 85.78 | 1 461 972 | 0 |
13.03.2024 | 86.23 | 86.75 | 85.10 | 85.46 | 1 285 599 | 0 |
12.03.2024 | 85.00 | 86.39 | 84.47 | 86.20 | 1 470 438 | 0 |
11.03.2024 | 84.71 | 84.95 | 84.08 | 84.87 | 1 023 166 | 0 |
08.03.2024 | 85.09 | 85.70 | 84.62 | 85.05 | 824 166 | 0 |
07.03.2024 | 84.85 | 85.28 | 84.49 | 85.01 | 985 376 | 0 |
06.03.2024 | 84.46 | 85.40 | 84.13 | 84.23 | 1 137 766 | 0 |
05.03.2024 | 84.57 | 84.91 | 83.70 | 84.14 | 1 085 023 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus