Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne KMB.US
136.66+0.73(+0.54%)(czas lokalny: 09.05.2024 16:00)Kimberly-Clark Corp.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
09.05.2024 | 136.13 | 136.85 | 135.45 | 136.66 | 1 053 540 | 0 |
08.05.2024 | 136.53 | 136.69 | 135.48 | 135.93 | 1 976 932 | 0 |
07.05.2024 | 136.99 | 137.38 | 135.64 | 135.98 | 2 454 577 | 0 |
06.05.2024 | 136.02 | 136.41 | 134.77 | 135.97 | 1 796 182 | 0 |
03.05.2024 | 135.79 | 136.66 | 134.78 | 136.09 | 1 907 292 | 0 |
02.05.2024 | 136.57 | 136.97 | 135.78 | 136.50 | 1 686 719 | 0 |
01.05.2024 | 135.65 | 137.61 | 135.24 | 136.47 | 2 104 944 | 0 |
30.04.2024 | 135.46 | 137.11 | 134.17 | 136.53 | 2 875 635 | 0 |
29.04.2024 | 135.24 | 135.95 | 134.37 | 135.93 | 2 147 949 | 0 |
26.04.2024 | 136.25 | 136.71 | 135.16 | 135.24 | 2 123 854 | 0 |
25.04.2024 | 138.18 | 139.35 | 135.81 | 136.43 | 3 024 009 | 0 |
24.04.2024 | 135.66 | 138.22 | 134.46 | 137.78 | 3 551 025 | 0 |
23.04.2024 | 138.50 | 139.75 | 134.98 | 136.04 | 5 772 500 | 0 |
22.04.2024 | 127.51 | 129.04 | 126.84 | 128.93 | 2 704 903 | 0 |
19.04.2024 | 125.13 | 126.92 | 124.46 | 126.83 | 4 795 329 | 0 |
18.04.2024 | 126.47 | 126.57 | 124.92 | 125.61 | 2 350 821 | 0 |
17.04.2024 | 125.59 | 126.20 | 125.05 | 125.96 | 2 290 778 | 0 |
16.04.2024 | 125.79 | 126.22 | 124.90 | 125.28 | 2 295 909 | 0 |
15.04.2024 | 124.87 | 125.58 | 124.68 | 125.40 | 2 340 783 | 0 |
12.04.2024 | 125.86 | 126.23 | 123.84 | 123.89 | 2 349 032 | 0 |
11.04.2024 | 127.89 | 128.08 | 125.96 | 126.08 | 1 985 140 | 0 |
10.04.2024 | 127.22 | 127.75 | 126.46 | 127.16 | 1 660 815 | 0 |
09.04.2024 | 126.21 | 128.04 | 126.11 | 127.94 | 1 884 878 | 0 |
08.04.2024 | 126.09 | 127.12 | 125.70 | 126.05 | 1 313 809 | 0 |
05.04.2024 | 126.07 | 126.49 | 125.24 | 126.31 | 1 548 750 | 0 |
04.04.2024 | 126.72 | 127.30 | 126.07 | 126.50 | 2 008 833 | 0 |
03.04.2024 | 127.52 | 127.79 | 125.88 | 126.06 | 2 100 773 | 0 |
02.04.2024 | 128.50 | 129.66 | 127.66 | 127.69 | 2 266 467 | 0 |
01.04.2024 | 128.60 | 129.56 | 128.37 | 128.80 | 2 093 049 | 0 |
28.03.2024 | 128.89 | 129.35 | 129.35 | 129.35 | 3 204 136 | 0 |
27.03.2024 | 129.29 | 129.44 | 126.30 | 127.27 | 2 414 929 | 0 |
26.03.2024 | 125.44 | 126.56 | 125.23 | 126.09 | 2 044 387 | 0 |
25.03.2024 | 125.17 | 126.58 | 124.95 | 125.18 | 2 331 981 | 0 |
22.03.2024 | 125.23 | 125.58 | 124.75 | 124.93 | 1 439 856 | 0 |
21.03.2024 | 124.03 | 124.95 | 123.02 | 124.81 | 1 799 880 | 0 |
20.03.2024 | 124.92 | 125.26 | 124.17 | 124.42 | 1 326 944 | 0 |
19.03.2024 | 124.88 | 125.36 | 124.21 | 125.05 | 1 668 439 | 0 |
18.03.2024 | 124.40 | 125.38 | 124.18 | 124.23 | 2 156 009 | 0 |
15.03.2024 | 123.94 | 125.45 | 123.39 | 124.47 | 6 377 275 | 0 |
14.03.2024 | 127.48 | 127.86 | 124.47 | 124.81 | 2 542 191 | 0 |
13.03.2024 | 127.10 | 127.95 | 126.54 | 127.90 | 1 829 499 | 0 |
12.03.2024 | 126.59 | 127.59 | 126.31 | 126.71 | 1 888 288 | 0 |
11.03.2024 | 126.31 | 126.85 | 125.67 | 126.78 | 1 260 803 | 0 |
08.03.2024 | 125.71 | 126.14 | 124.84 | 125.65 | 2 002 959 | 0 |
07.03.2024 | 124.00 | 126.05 | 123.46 | 125.90 | 2 628 806 | 0 |
06.03.2024 | 123.50 | 124.98 | 123.25 | 124.81 | 2 562 286 | 0 |
05.03.2024 | 123.78 | 124.39 | 122.98 | 123.62 | 2 358 045 | 0 |
04.03.2024 | 123.07 | 124.88 | 122.97 | 123.49 | 3 453 071 | 0 |
01.03.2024 | 121.92 | 123.07 | 120.95 | 122.90 | 2 340 346 | 0 |
29.02.2024 | 121.20 | 121.86 | 120.54 | 121.17 | 3 265 208 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus