Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne MSI.US
366.41+1.38(+0.38%)(czas lokalny: 16.05.2024 16:00)Motorola Solutions Inc
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
15.05.2024 | 360.96 | 366.85 | 360.96 | 365.03 | 523 566 | 0 |
14.05.2024 | 359.66 | 362.99 | 358.84 | 361.05 | 851 999 | 0 |
13.05.2024 | 363.21 | 364.72 | 356.30 | 358.00 | 915 934 | 0 |
10.05.2024 | 361.17 | 364.06 | 360.28 | 362.85 | 611 218 | 0 |
09.05.2024 | 358.47 | 360.58 | 358.08 | 360.11 | 526 152 | 0 |
08.05.2024 | 359.81 | 361.68 | 358.24 | 359.02 | 765 042 | 0 |
07.05.2024 | 353.67 | 358.20 | 351.35 | 358.17 | 770 544 | 0 |
06.05.2024 | 355.26 | 355.26 | 345.27 | 349.64 | 1 103 805 | 0 |
03.05.2024 | 352.82 | 356.17 | 347.39 | 353.70 | 1 150 150 | 0 |
02.05.2024 | 336.81 | 337.75 | 332.98 | 336.24 | 1 156 737 | 0 |
01.05.2024 | 337.21 | 340.08 | 335.67 | 336.00 | 1 099 634 | 0 |
30.04.2024 | 346.70 | 347.07 | 338.53 | 339.15 | 1 132 830 | 0 |
29.04.2024 | 347.01 | 349.12 | 345.72 | 347.69 | 398 126 | 0 |
26.04.2024 | 348.52 | 349.31 | 346.23 | 346.48 | 590 624 | 0 |
25.04.2024 | 345.20 | 349.68 | 343.01 | 349.02 | 754 439 | 0 |
24.04.2024 | 344.52 | 347.05 | 343.78 | 345.11 | 616 815 | 0 |
23.04.2024 | 345.97 | 350.09 | 344.91 | 345.55 | 721 301 | 0 |
22.04.2024 | 341.42 | 347.86 | 339.54 | 345.23 | 1 026 874 | 0 |
19.04.2024 | 341.07 | 340.97 | 337.16 | 339.65 | 1 392 950 | 0 |
18.04.2024 | 341.78 | 343.38 | 337.32 | 339.46 | 488 747 | 0 |
17.04.2024 | 342.20 | 343.17 | 339.21 | 340.51 | 533 945 | 0 |
16.04.2024 | 339.94 | 341.72 | 338.22 | 340.11 | 530 262 | 0 |
15.04.2024 | 347.63 | 347.61 | 338.38 | 338.58 | 777 983 | 0 |
12.04.2024 | 345.77 | 347.55 | 343.44 | 343.81 | 413 839 | 0 |
11.04.2024 | 348.75 | 351.62 | 348.25 | 348.74 | 410 130 | 0 |
10.04.2024 | 350.09 | 350.09 | 346.03 | 347.45 | 569 943 | 0 |
09.04.2024 | 352.46 | 353.44 | 348.01 | 352.96 | 404 270 | 0 |
08.04.2024 | 351.99 | 354.14 | 350.17 | 352.03 | 393 710 | 0 |
05.04.2024 | 348.94 | 352.64 | 348.15 | 352.30 | 421 962 | 0 |
04.04.2024 | 353.26 | 355.32 | 347.75 | 347.93 | 706 325 | 0 |
03.04.2024 | 351.78 | 354.23 | 350.12 | 350.35 | 719 919 | 0 |
02.04.2024 | 352.67 | 354.20 | 350.02 | 352.07 | 529 345 | 0 |
01.04.2024 | 353.81 | 354.43 | 351.42 | 353.59 | 492 209 | 0 |
28.03.2024 | 353.95 | 354.98 | 354.98 | 354.98 | 705 394 | 0 |
27.03.2024 | 350.50 | 353.53 | 348.94 | 353.41 | 537 506 | 0 |
26.03.2024 | 347.70 | 350.10 | 347.02 | 347.61 | 451 765 | 0 |
25.03.2024 | 347.38 | 349.13 | 346.81 | 347.92 | 411 076 | 0 |
22.03.2024 | 350.00 | 351.36 | 348.49 | 348.56 | 374 354 | 0 |
21.03.2024 | 346.54 | 349.74 | 345.24 | 349.17 | 449 496 | 0 |
20.03.2024 | 346.50 | 347.21 | 344.43 | 346.03 | 603 875 | 0 |
19.03.2024 | 341.52 | 347.13 | 340.15 | 345.80 | 753 350 | 0 |
18.03.2024 | 344.73 | 347.09 | 339.82 | 340.03 | 746 476 | 0 |
15.03.2024 | 339.94 | 344.67 | 339.04 | 344.19 | 1 231 004 | 0 |
14.03.2024 | 344.54 | 344.63 | 340.63 | 342.69 | 774 656 | 0 |
13.03.2024 | 341.00 | 344.85 | 339.41 | 343.68 | 864 438 | 0 |
12.03.2024 | 338.61 | 340.80 | 336.07 | 340.42 | 592 874 | 0 |
11.03.2024 | 331.98 | 338.12 | 329.36 | 338.03 | 477 347 | 0 |
08.03.2024 | 333.87 | 337.50 | 332.14 | 335.41 | 593 022 | 0 |
07.03.2024 | 338.25 | 338.78 | 333.99 | 334.20 | 492 160 | 0 |
06.03.2024 | 334.96 | 339.70 | 333.69 | 337.53 | 771 919 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus