Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne HWM.US
84.72+2.30(+2.79%)(czas lokalny: 24.05.2024 16:00)Howmet Aerospace Inc
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
24.05.2024 | 83.25 | 85.48 | 83.00 | 84.72 | 2 698 501 | 0 |
23.05.2024 | 83.97 | 84.00 | 82.21 | 82.42 | 2 380 325 | 0 |
22.05.2024 | 84.51 | 84.69 | 83.17 | 83.46 | 2 659 234 | 0 |
21.05.2024 | 83.92 | 84.87 | 83.51 | 84.79 | 1 485 858 | 0 |
20.05.2024 | 83.21 | 84.13 | 83.37 | 84.06 | 1 539 915 | 0 |
17.05.2024 | 83.01 | 83.07 | 82.26 | 82.93 | 1 314 346 | 0 |
16.05.2024 | 82.76 | 83.17 | 82.53 | 82.53 | 2 619 843 | 0 |
15.05.2024 | 81.00 | 82.84 | 80.95 | 82.75 | 2 694 296 | 0 |
14.05.2024 | 80.11 | 81.08 | 79.96 | 80.88 | 2 018 541 | 0 |
13.05.2024 | 80.99 | 81.45 | 79.95 | 80.22 | 2 409 300 | 0 |
10.05.2024 | 82.72 | 82.81 | 80.74 | 80.87 | 3 147 452 | 0 |
09.05.2024 | 81.56 | 82.03 | 80.92 | 82.03 | 2 336 056 | 0 |
08.05.2024 | 80.23 | 81.47 | 80.12 | 81.42 | 4 063 437 | 0 |
07.05.2024 | 80.19 | 80.35 | 79.61 | 79.83 | 4 325 553 | 0 |
06.05.2024 | 79.72 | 80.20 | 78.77 | 80.18 | 3 024 961 | 0 |
03.05.2024 | 78.22 | 79.47 | 76.95 | 78.89 | 5 404 072 | 0 |
02.05.2024 | 74.00 | 77.88 | 73.92 | 77.10 | 8 861 055 | 0 |
01.05.2024 | 66.86 | 67.88 | 66.37 | 66.78 | 4 554 812 | 0 |
30.04.2024 | 66.76 | 68.34 | 66.58 | 66.75 | 4 908 389 | 0 |
29.04.2024 | 66.33 | 67.84 | 66.40 | 67.11 | 3 792 675 | 0 |
26.04.2024 | 64.86 | 66.57 | 64.71 | 66.40 | 4 071 501 | 0 |
25.04.2024 | 64.29 | 64.94 | 63.64 | 64.80 | 2 279 705 | 0 |
24.04.2024 | 65.16 | 65.49 | 64.07 | 64.70 | 2 836 846 | 0 |
23.04.2024 | 63.41 | 64.78 | 62.83 | 64.76 | 3 002 324 | 0 |
22.04.2024 | 63.50 | 63.76 | 62.80 | 62.93 | 2 375 852 | 0 |
19.04.2024 | 64.05 | 64.34 | 62.97 | 63.41 | 3 072 298 | 0 |
18.04.2024 | 63.49 | 64.34 | 63.37 | 63.50 | 2 294 323 | 0 |
17.04.2024 | 64.44 | 64.38 | 62.93 | 63.46 | 3 088 779 | 0 |
16.04.2024 | 63.70 | 64.75 | 63.46 | 64.02 | 2 640 572 | 0 |
15.04.2024 | 65.34 | 65.53 | 63.11 | 63.49 | 2 726 515 | 0 |
12.04.2024 | 65.30 | 65.64 | 63.53 | 64.00 | 2 997 528 | 0 |
11.04.2024 | 65.20 | 66.00 | 64.56 | 65.59 | 2 284 289 | 0 |
10.04.2024 | 65.05 | 65.66 | 64.66 | 65.25 | 2 813 787 | 0 |
09.04.2024 | 66.78 | 66.78 | 65.31 | 65.85 | 4 819 390 | 0 |
08.04.2024 | 67.29 | 67.42 | 66.62 | 66.73 | 4 441 027 | 0 |
05.04.2024 | 65.85 | 67.11 | 65.59 | 67.06 | 2 418 144 | 0 |
04.04.2024 | 66.54 | 66.83 | 65.34 | 65.53 | 3 506 639 | 0 |
03.04.2024 | 65.21 | 66.66 | 65.18 | 66.00 | 3 707 634 | 0 |
02.04.2024 | 65.76 | 65.86 | 64.83 | 65.26 | 4 866 490 | 0 |
01.04.2024 | 68.35 | 68.56 | 65.64 | 66.11 | 3 349 401 | 0 |
28.03.2024 | 68.38 | 68.43 | 68.43 | 68.43 | 2 893 120 | 0 |
27.03.2024 | 68.07 | 68.28 | 67.50 | 68.08 | 2 342 376 | 0 |
26.03.2024 | 67.47 | 67.88 | 67.28 | 67.65 | 1 902 007 | 0 |
25.03.2024 | 68.38 | 68.38 | 67.28 | 67.36 | 1 764 036 | 0 |
22.03.2024 | 67.64 | 68.37 | 67.52 | 68.10 | 2 999 340 | 0 |
21.03.2024 | 67.81 | 67.97 | 67.15 | 67.68 | 3 789 095 | 0 |
20.03.2024 | 67.11 | 67.95 | 67.07 | 67.53 | 4 558 225 | 0 |
19.03.2024 | 66.93 | 67.39 | 66.46 | 67.17 | 4 251 412 | 0 |
18.03.2024 | 66.76 | 67.15 | 66.28 | 66.74 | 4 039 490 | 0 |
15.03.2024 | 65.00 | 66.24 | 65.01 | 66.24 | 6 493 211 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus