Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne MTD.US
1530.55+10.66(+0.70%)(czas lokalny: 16.05.2024 16:00)Mettler-Toledo International, Inc.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.05.2024 | 1504.26 | 1533.66 | 1490.92 | 1530.55 | 144 789 | 0 |
15.05.2024 | 1510.26 | 1524.93 | 1496.84 | 1519.89 | 126 740 | 0 |
14.05.2024 | 1467.89 | 1501.43 | 1452.65 | 1496.14 | 184 428 | 0 |
13.05.2024 | 1505.01 | 1500.24 | 1446.67 | 1461.64 | 301 217 | 0 |
10.05.2024 | 1415.00 | 1514.82 | 1389.72 | 1510.25 | 428 180 | 0 |
09.05.2024 | 1264.27 | 1295.36 | 1250.32 | 1290.42 | 170 017 | 0 |
08.05.2024 | 1249.83 | 1264.42 | 1246.59 | 1253.13 | 139 674 | 0 |
07.05.2024 | 1260.15 | 1267.91 | 1233.64 | 1247.74 | 158 662 | 0 |
06.05.2024 | 1245.39 | 1253.80 | 1217.56 | 1250.80 | 202 838 | 0 |
03.05.2024 | 1270.65 | 1273.94 | 1251.36 | 1251.95 | 95 335 | 0 |
02.05.2024 | 1255.20 | 1265.80 | 1226.06 | 1249.88 | 108 875 | 0 |
01.05.2024 | 1225.59 | 1271.90 | 1220.08 | 1249.75 | 96 984 | 0 |
30.04.2024 | 1243.80 | 1251.99 | 1229.38 | 1229.70 | 100 558 | 0 |
29.04.2024 | 1240.85 | 1259.65 | 1244.45 | 1255.24 | 111 980 | 0 |
26.04.2024 | 1230.67 | 1255.49 | 1221.32 | 1238.09 | 94 948 | 0 |
25.04.2024 | 1232.89 | 1241.35 | 1205.57 | 1232.91 | 91 837 | 0 |
24.04.2024 | 1234.94 | 1258.45 | 1227.92 | 1235.37 | 120 331 | 0 |
23.04.2024 | 1223.72 | 1250.04 | 1215.54 | 1241.32 | 115 861 | 0 |
22.04.2024 | 1195.94 | 1215.93 | 1183.00 | 1199.46 | 83 733 | 0 |
19.04.2024 | 1201.65 | 1205.89 | 1183.92 | 1188.54 | 100 804 | 0 |
18.04.2024 | 1175.00 | 1207.07 | 1142.91 | 1192.56 | 166 952 | 0 |
17.04.2024 | 1235.28 | 1235.20 | 1196.82 | 1198.03 | 150 807 | 0 |
16.04.2024 | 1242.72 | 1241.34 | 1223.51 | 1228.30 | 105 191 | 0 |
15.04.2024 | 1277.32 | 1276.11 | 1238.51 | 1243.56 | 94 632 | 0 |
12.04.2024 | 1298.00 | 1304.73 | 1251.00 | 1261.07 | 124 773 | 0 |
11.04.2024 | 1326.00 | 1326.00 | 1304.64 | 1311.49 | 82 945 | 0 |
10.04.2024 | 1305.11 | 1320.81 | 1299.19 | 1305.44 | 80 177 | 0 |
09.04.2024 | 1309.95 | 1338.15 | 1309.06 | 1336.60 | 90 370 | 0 |
08.04.2024 | 1302.48 | 1314.56 | 1300.55 | 1304.27 | 89 169 | 0 |
05.04.2024 | 1287.54 | 1303.55 | 1283.46 | 1300.84 | 90 855 | 0 |
04.04.2024 | 1330.00 | 1341.90 | 1283.67 | 1284.55 | 144 178 | 0 |
03.04.2024 | 1312.83 | 1347.93 | 1312.83 | 1330.77 | 137 089 | 0 |
02.04.2024 | 1324.93 | 1335.49 | 1313.94 | 1321.05 | 116 566 | 0 |
01.04.2024 | 1345.04 | 1345.04 | 1320.29 | 1341.20 | 93 406 | 0 |
28.03.2024 | 1340.77 | 1331.29 | 1331.29 | 1331.29 | 94 138 | 0 |
27.03.2024 | 1326.15 | 1339.62 | 1313.48 | 1335.84 | 87 569 | 0 |
26.03.2024 | 1320.08 | 1326.37 | 1308.80 | 1315.07 | 107 335 | 0 |
25.03.2024 | 1338.65 | 1338.38 | 1308.38 | 1320.00 | 105 208 | 0 |
22.03.2024 | 1343.74 | 1346.63 | 1308.47 | 1327.60 | 120 452 | 0 |
21.03.2024 | 1309.54 | 1346.13 | 1300.79 | 1338.64 | 115 554 | 0 |
20.03.2024 | 1300.01 | 1305.07 | 1284.33 | 1302.86 | 92 006 | 0 |
19.03.2024 | 1305.90 | 1315.00 | 1295.72 | 1302.65 | 176 587 | 0 |
18.03.2024 | 1324.45 | 1328.40 | 1304.54 | 1306.17 | 131 921 | 0 |
15.03.2024 | 1289.14 | 1333.15 | 1284.66 | 1324.45 | 315 501 | 0 |
14.03.2024 | 1297.76 | 1311.53 | 1288.14 | 1298.13 | 114 415 | 0 |
13.03.2024 | 1292.18 | 1310.97 | 1285.73 | 1305.65 | 133 987 | 0 |
12.03.2024 | 1300.00 | 1304.93 | 1288.19 | 1288.31 | 124 196 | 0 |
11.03.2024 | 1310.54 | 1321.69 | 1289.62 | 1297.97 | 160 156 | 0 |
08.03.2024 | 1356.01 | 1364.59 | 1313.42 | 1313.85 | 112 429 | 0 |
07.03.2024 | 1326.91 | 1359.98 | 1326.91 | 1350.46 | 158 562 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus