Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne MSCI.US
493.00+2.60(+0.53%)(czas lokalny: 24.05.2024 16:00)MSCI Inc
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
24.05.2024 | 492.85 | 495.60 | 487.97 | 493.00 | 479 871 | 0 |
23.05.2024 | 505.56 | 508.25 | 489.62 | 490.40 | 1 160 087 | 0 |
22.05.2024 | 507.63 | 507.63 | 499.06 | 503.83 | 640 290 | 0 |
21.05.2024 | 511.29 | 515.47 | 502.55 | 505.53 | 792 938 | 0 |
20.05.2024 | 502.54 | 512.62 | 503.38 | 512.26 | 569 801 | 0 |
17.05.2024 | 500.88 | 505.66 | 495.20 | 505.33 | 874 959 | 0 |
16.05.2024 | 488.53 | 503.52 | 488.07 | 497.51 | 915 431 | 0 |
15.05.2024 | 490.00 | 493.85 | 487.00 | 490.06 | 773 422 | 0 |
14.05.2024 | 490.00 | 494.35 | 482.69 | 488.11 | 738 904 | 0 |
13.05.2024 | 488.24 | 493.14 | 484.00 | 485.57 | 444 950 | 0 |
10.05.2024 | 483.80 | 487.88 | 482.24 | 485.16 | 528 186 | 0 |
09.05.2024 | 472.85 | 484.50 | 472.38 | 482.50 | 749 716 | 0 |
08.05.2024 | 470.28 | 474.88 | 468.40 | 470.75 | 811 395 | 0 |
07.05.2024 | 479.23 | 479.23 | 471.29 | 471.40 | 850 520 | 0 |
06.05.2024 | 471.95 | 480.26 | 470.01 | 475.49 | 1 084 749 | 0 |
03.05.2024 | 473.26 | 474.90 | 466.36 | 467.04 | 822 480 | 0 |
02.05.2024 | 471.29 | 471.98 | 458.69 | 467.70 | 767 754 | 0 |
01.05.2024 | 465.54 | 480.48 | 463.35 | 470.03 | 905 325 | 0 |
30.04.2024 | 475.67 | 482.15 | 464.82 | 465.79 | 930 983 | 0 |
29.04.2024 | 480.48 | 483.00 | 472.54 | 476.98 | 982 466 | 0 |
26.04.2024 | 465.23 | 479.33 | 463.16 | 477.78 | 1 040 911 | 0 |
25.04.2024 | 466.88 | 474.32 | 458.92 | 464.49 | 1 468 933 | 0 |
24.04.2024 | 453.39 | 471.09 | 449.00 | 464.65 | 2 229 663 | 0 |
23.04.2024 | 470.10 | 483.08 | 439.95 | 446.00 | 3 653 014 | 0 |
22.04.2024 | 514.28 | 522.13 | 510.33 | 515.17 | 914 734 | 0 |
19.04.2024 | 508.03 | 510.22 | 503.55 | 510.07 | 516 925 | 0 |
18.04.2024 | 512.32 | 518.17 | 499.47 | 505.76 | 1 416 221 | 0 |
17.04.2024 | 517.57 | 518.41 | 511.47 | 511.83 | 447 434 | 0 |
16.04.2024 | 513.20 | 515.78 | 508.67 | 513.43 | 466 419 | 0 |
15.04.2024 | 533.36 | 534.10 | 510.76 | 513.06 | 501 824 | 0 |
12.04.2024 | 528.51 | 533.15 | 520.78 | 526.62 | 387 586 | 0 |
11.04.2024 | 532.66 | 539.29 | 526.58 | 534.49 | 333 309 | 0 |
10.04.2024 | 541.55 | 549.10 | 532.60 | 533.05 | 315 002 | 0 |
09.04.2024 | 554.70 | 555.05 | 549.46 | 554.72 | 272 181 | 0 |
08.04.2024 | 544.40 | 549.99 | 541.40 | 549.06 | 302 066 | 0 |
05.04.2024 | 536.24 | 543.56 | 535.35 | 542.39 | 420 311 | 0 |
04.04.2024 | 543.37 | 548.51 | 531.91 | 533.58 | 464 310 | 0 |
03.04.2024 | 541.94 | 544.56 | 539.51 | 540.00 | 313 803 | 0 |
02.04.2024 | 551.69 | 554.73 | 537.55 | 542.29 | 356 442 | 0 |
01.04.2024 | 562.36 | 563.62 | 552.12 | 554.83 | 280 669 | 0 |
28.03.2024 | 558.46 | 560.45 | 560.45 | 560.45 | 338 976 | 0 |
27.03.2024 | 556.62 | 558.23 | 550.42 | 557.00 | 312 984 | 0 |
26.03.2024 | 551.93 | 556.03 | 551.06 | 551.68 | 377 716 | 0 |
25.03.2024 | 550.75 | 553.01 | 547.53 | 551.34 | 297 370 | 0 |
22.03.2024 | 563.00 | 563.65 | 550.79 | 553.11 | 364 305 | 0 |
21.03.2024 | 560.42 | 568.49 | 558.99 | 563.78 | 493 393 | 0 |
20.03.2024 | 565.05 | 565.43 | 555.58 | 559.14 | 529 302 | 0 |
19.03.2024 | 551.00 | 564.82 | 548.82 | 564.33 | 341 434 | 0 |
18.03.2024 | 547.25 | 555.19 | 545.54 | 550.39 | 356 610 | 0 |
15.03.2024 | 549.56 | 554.37 | 544.08 | 544.74 | 520 371 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus