Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne NDAQ.US
61.52-0.93(-1.49%)(czas lokalny: 23.05.2024 16:00)Nasdaq Inc - 144A
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
23.05.2024 | 62.44 | 62.59 | 61.46 | 61.52 | 1 586 710 | 0 |
22.05.2024 | 62.51 | 62.71 | 62.19 | 62.45 | 1 383 477 | 0 |
21.05.2024 | 62.62 | 62.86 | 62.19 | 62.44 | 1 665 092 | 0 |
20.05.2024 | 62.72 | 62.90 | 62.30 | 62.45 | 1 639 079 | 0 |
17.05.2024 | 62.25 | 62.79 | 61.83 | 62.76 | 2 359 582 | 0 |
16.05.2024 | 61.35 | 62.72 | 61.35 | 62.23 | 3 794 694 | 0 |
15.05.2024 | 60.47 | 61.59 | 60.43 | 61.35 | 2 955 488 | 0 |
14.05.2024 | 60.82 | 61.00 | 60.19 | 60.41 | 1 591 772 | 0 |
13.05.2024 | 60.90 | 61.75 | 60.54 | 60.62 | 1 866 739 | 0 |
10.05.2024 | 60.27 | 60.71 | 60.06 | 60.66 | 1 761 826 | 0 |
09.05.2024 | 59.90 | 60.34 | 59.80 | 60.18 | 1 916 634 | 0 |
08.05.2024 | 60.26 | 60.48 | 59.36 | 59.91 | 2 585 438 | 0 |
07.05.2024 | 62.06 | 62.23 | 60.80 | 60.90 | 2 584 516 | 0 |
06.05.2024 | 61.04 | 61.68 | 60.63 | 61.60 | 2 915 886 | 0 |
03.05.2024 | 60.54 | 61.16 | 59.69 | 60.87 | 2 889 185 | 0 |
02.05.2024 | 60.16 | 60.21 | 59.38 | 60.07 | 3 401 685 | 0 |
01.05.2024 | 59.89 | 60.51 | 59.55 | 59.88 | 2 785 783 | 0 |
30.04.2024 | 59.95 | 60.14 | 59.66 | 59.85 | 3 704 185 | 0 |
29.04.2024 | 60.00 | 60.87 | 59.74 | 60.08 | 3 650 899 | 0 |
26.04.2024 | 59.60 | 60.63 | 59.41 | 60.12 | 4 792 137 | 0 |
25.04.2024 | 59.21 | 60.38 | 58.10 | 60.29 | 7 781 007 | 0 |
24.04.2024 | 60.61 | 61.57 | 60.61 | 61.50 | 2 893 649 | 0 |
23.04.2024 | 61.07 | 61.51 | 60.92 | 61.09 | 2 279 889 | 0 |
22.04.2024 | 60.81 | 61.32 | 60.52 | 61.20 | 2 116 508 | 0 |
19.04.2024 | 60.53 | 60.56 | 59.95 | 60.35 | 3 084 808 | 0 |
18.04.2024 | 60.43 | 60.50 | 59.89 | 60.07 | 2 349 165 | 0 |
17.04.2024 | 60.68 | 60.72 | 59.91 | 60.01 | 2 818 410 | 0 |
16.04.2024 | 60.35 | 60.50 | 59.73 | 60.03 | 2 825 749 | 0 |
15.04.2024 | 62.23 | 62.32 | 60.00 | 60.19 | 3 248 554 | 0 |
12.04.2024 | 62.69 | 62.82 | 61.01 | 61.52 | 4 148 658 | 0 |
11.04.2024 | 63.33 | 63.35 | 62.38 | 63.06 | 3 722 248 | 0 |
10.04.2024 | 62.82 | 63.60 | 62.22 | 63.01 | 2 676 552 | 0 |
09.04.2024 | 63.72 | 64.25 | 62.61 | 63.56 | 4 487 468 | 0 |
08.04.2024 | 62.32 | 62.48 | 61.86 | 62.14 | 2 451 581 | 0 |
05.04.2024 | 61.05 | 62.06 | 60.92 | 62.04 | 1 929 509 | 0 |
04.04.2024 | 62.00 | 62.40 | 60.84 | 61.06 | 2 094 628 | 0 |
03.04.2024 | 61.40 | 61.99 | 61.30 | 61.58 | 2 250 909 | 0 |
02.04.2024 | 61.75 | 61.81 | 60.84 | 61.33 | 3 216 064 | 0 |
01.04.2024 | 62.97 | 63.04 | 62.21 | 62.29 | 2 310 532 | 0 |
28.03.2024 | 63.51 | 63.10 | 63.10 | 63.10 | 2 791 766 | 0 |
27.03.2024 | 62.59 | 63.08 | 62.13 | 63.00 | 3 036 998 | 0 |
26.03.2024 | 62.16 | 62.85 | 61.95 | 62.23 | 4 480 998 | 0 |
25.03.2024 | 61.51 | 61.82 | 61.01 | 61.06 | 2 202 962 | 0 |
22.03.2024 | 61.84 | 62.28 | 61.47 | 61.63 | 5 194 954 | 0 |
21.03.2024 | 61.16 | 63.05 | 60.96 | 61.84 | 15 426 662 | 0 |
20.03.2024 | 59.93 | 61.52 | 59.61 | 60.88 | 18 274 314 | 0 |
19.03.2024 | 60.48 | 62.56 | 60.22 | 62.46 | 5 250 142 | 0 |
18.03.2024 | 59.94 | 60.71 | 59.74 | 60.29 | 3 320 673 | 0 |
15.03.2024 | 57.96 | 59.85 | 57.96 | 59.68 | 3 527 425 | 0 |
14.03.2024 | 59.44 | 59.55 | 58.23 | 58.69 | 2 097 785 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus