Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne OTIS.US
96.79+0.23(+0.24%)(czas lokalny: 17.05.2024 16:00)Otis Worldwide Corp
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
17.05.2024 | 96.80 | 96.83 | 96.15 | 96.79 | 1 627 079 | 0 |
16.05.2024 | 96.79 | 97.27 | 96.17 | 96.56 | 2 150 039 | 0 |
15.05.2024 | 97.30 | 98.23 | 96.67 | 97.27 | 2 131 385 | 0 |
14.05.2024 | 97.19 | 97.81 | 96.65 | 97.07 | 1 606 897 | 0 |
13.05.2024 | 97.27 | 97.47 | 95.97 | 96.59 | 1 739 382 | 0 |
10.05.2024 | 96.60 | 97.18 | 96.27 | 97.10 | 2 462 811 | 0 |
09.05.2024 | 94.57 | 96.18 | 94.55 | 96.13 | 1 781 659 | 0 |
08.05.2024 | 93.67 | 94.67 | 93.64 | 94.52 | 1 610 138 | 0 |
07.05.2024 | 93.66 | 94.21 | 93.24 | 93.89 | 1 684 334 | 0 |
06.05.2024 | 92.66 | 93.12 | 92.25 | 93.09 | 1 301 713 | 0 |
03.05.2024 | 92.50 | 93.14 | 91.85 | 92.12 | 1 773 281 | 0 |
02.05.2024 | 91.86 | 92.09 | 91.04 | 91.77 | 1 957 830 | 0 |
01.05.2024 | 91.29 | 92.83 | 90.57 | 91.43 | 1 935 771 | 0 |
30.04.2024 | 92.92 | 93.29 | 91.13 | 91.20 | 1 967 829 | 0 |
29.04.2024 | 92.46 | 93.82 | 92.17 | 93.37 | 1 714 792 | 0 |
26.04.2024 | 93.00 | 93.69 | 92.12 | 92.20 | 2 133 615 | 0 |
25.04.2024 | 93.64 | 93.95 | 92.56 | 93.02 | 2 219 267 | 0 |
24.04.2024 | 96.91 | 96.91 | 93.02 | 93.37 | 4 222 486 | 0 |
23.04.2024 | 96.63 | 97.72 | 96.44 | 97.47 | 2 074 828 | 0 |
22.04.2024 | 95.43 | 96.87 | 95.16 | 96.29 | 2 007 041 | 0 |
19.04.2024 | 95.91 | 96.29 | 94.94 | 95.11 | 2 319 971 | 0 |
18.04.2024 | 95.27 | 96.29 | 95.24 | 95.49 | 1 794 443 | 0 |
17.04.2024 | 96.62 | 96.36 | 94.46 | 94.96 | 2 325 555 | 0 |
16.04.2024 | 95.87 | 96.41 | 95.06 | 95.98 | 1 192 666 | 0 |
15.04.2024 | 97.65 | 97.81 | 95.60 | 96.05 | 1 475 825 | 0 |
12.04.2024 | 97.14 | 97.45 | 95.63 | 96.16 | 1 537 256 | 0 |
11.04.2024 | 97.39 | 98.05 | 96.93 | 97.97 | 1 470 661 | 0 |
10.04.2024 | 97.76 | 98.34 | 97.25 | 97.30 | 1 238 019 | 0 |
09.04.2024 | 98.28 | 99.16 | 97.27 | 99.12 | 1 695 345 | 0 |
08.04.2024 | 98.12 | 98.34 | 97.39 | 98.03 | 1 449 455 | 0 |
05.04.2024 | 97.51 | 97.89 | 96.96 | 97.77 | 1 593 274 | 0 |
04.04.2024 | 98.90 | 99.09 | 97.12 | 97.18 | 1 856 097 | 0 |
03.04.2024 | 97.75 | 98.56 | 97.53 | 98.25 | 1 374 036 | 0 |
02.04.2024 | 98.31 | 98.53 | 97.70 | 97.75 | 1 411 905 | 0 |
01.04.2024 | 99.10 | 99.57 | 98.56 | 98.57 | 1 185 645 | 0 |
28.03.2024 | 100.00 | 99.27 | 99.27 | 99.27 | 1 587 451 | 0 |
27.03.2024 | 99.15 | 99.88 | 98.98 | 99.86 | 1 470 295 | 0 |
26.03.2024 | 99.04 | 99.58 | 98.63 | 98.63 | 1 790 085 | 0 |
25.03.2024 | 99.46 | 99.85 | 98.86 | 99.04 | 1 655 664 | 0 |
22.03.2024 | 100.35 | 100.30 | 99.14 | 99.34 | 1 216 009 | 0 |
21.03.2024 | 99.40 | 100.33 | 98.96 | 100.22 | 1 726 007 | 0 |
20.03.2024 | 98.69 | 99.44 | 98.28 | 99.33 | 1 707 974 | 0 |
19.03.2024 | 98.30 | 98.84 | 98.14 | 98.84 | 1 596 100 | 0 |
18.03.2024 | 98.85 | 99.19 | 97.97 | 98.04 | 1 437 958 | 0 |
15.03.2024 | 97.66 | 98.82 | 97.67 | 98.50 | 4 137 745 | 0 |
14.03.2024 | 98.66 | 98.98 | 97.80 | 98.49 | 3 305 902 | 0 |
13.03.2024 | 97.58 | 98.37 | 96.80 | 98.30 | 2 715 536 | 0 |
12.03.2024 | 96.43 | 97.64 | 96.13 | 97.45 | 1 445 071 | 0 |
11.03.2024 | 97.36 | 97.88 | 95.86 | 96.31 | 1 880 337 | 0 |
08.03.2024 | 97.13 | 97.68 | 96.75 | 97.63 | 2 389 564 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus