Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne PWR.US
283.43+6.88(+2.49%)(czas lokalny: 24.05.2024 16:00)Quanta Services, Inc.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
24.05.2024 | 278.00 | 285.97 | 278.00 | 283.43 | 1 165 576 | 0 |
23.05.2024 | 275.79 | 281.20 | 273.12 | 276.55 | 2 067 578 | 0 |
22.05.2024 | 272.96 | 274.13 | 268.38 | 271.10 | 587 664 | 0 |
21.05.2024 | 266.28 | 272.68 | 266.28 | 272.05 | 747 665 | 0 |
20.05.2024 | 264.40 | 268.57 | 264.41 | 267.66 | 657 181 | 0 |
17.05.2024 | 266.84 | 267.35 | 262.73 | 264.40 | 794 696 | 0 |
16.05.2024 | 270.35 | 271.16 | 263.74 | 263.82 | 701 750 | 0 |
15.05.2024 | 265.51 | 271.54 | 265.43 | 270.79 | 802 742 | 0 |
14.05.2024 | 266.18 | 268.12 | 260.15 | 263.36 | 1 039 553 | 0 |
13.05.2024 | 272.00 | 273.00 | 265.15 | 265.43 | 742 446 | 0 |
10.05.2024 | 272.54 | 272.87 | 267.80 | 271.48 | 898 137 | 0 |
09.05.2024 | 265.00 | 271.91 | 264.99 | 270.17 | 1 011 014 | 0 |
08.05.2024 | 266.64 | 266.99 | 263.85 | 264.98 | 973 431 | 0 |
07.05.2024 | 270.62 | 271.96 | 266.81 | 266.88 | 1 108 469 | 0 |
06.05.2024 | 259.86 | 270.42 | 259.47 | 269.50 | 1 380 297 | 0 |
03.05.2024 | 257.46 | 257.87 | 251.29 | 256.33 | 969 475 | 0 |
02.05.2024 | 248.32 | 257.86 | 245.00 | 255.00 | 1 442 457 | 0 |
01.05.2024 | 258.00 | 260.74 | 252.91 | 256.01 | 1 184 216 | 0 |
30.04.2024 | 260.90 | 264.89 | 257.64 | 258.56 | 1 066 140 | 0 |
29.04.2024 | 263.97 | 265.71 | 261.33 | 262.34 | 884 525 | 0 |
26.04.2024 | 256.33 | 262.91 | 255.20 | 261.66 | 1 179 711 | 0 |
25.04.2024 | 251.28 | 256.26 | 247.74 | 255.19 | 604 196 | 0 |
24.04.2024 | 253.85 | 259.41 | 251.60 | 253.18 | 1 013 376 | 0 |
23.04.2024 | 248.12 | 252.55 | 246.30 | 251.95 | 816 916 | 0 |
22.04.2024 | 246.03 | 248.49 | 243.60 | 245.56 | 731 955 | 0 |
19.04.2024 | 246.66 | 248.21 | 242.61 | 243.26 | 1 117 285 | 0 |
18.04.2024 | 246.92 | 251.61 | 244.47 | 245.68 | 1 071 296 | 0 |
17.04.2024 | 249.07 | 250.25 | 243.01 | 245.96 | 908 510 | 0 |
16.04.2024 | 247.75 | 250.08 | 245.30 | 248.69 | 754 243 | 0 |
15.04.2024 | 258.71 | 259.71 | 248.27 | 248.89 | 765 263 | 0 |
12.04.2024 | 255.99 | 257.88 | 252.94 | 254.69 | 565 077 | 0 |
11.04.2024 | 254.19 | 258.23 | 251.95 | 258.00 | 609 503 | 0 |
10.04.2024 | 250.65 | 257.04 | 249.31 | 254.30 | 743 384 | 0 |
09.04.2024 | 263.19 | 263.52 | 253.65 | 256.40 | 1 007 536 | 0 |
08.04.2024 | 263.95 | 264.39 | 260.73 | 262.26 | 533 622 | 0 |
05.04.2024 | 259.49 | 265.00 | 259.79 | 263.20 | 639 207 | 0 |
04.04.2024 | 264.95 | 266.01 | 256.88 | 258.29 | 906 822 | 0 |
03.04.2024 | 255.28 | 263.12 | 255.28 | 262.29 | 856 907 | 0 |
02.04.2024 | 256.93 | 256.78 | 252.69 | 256.10 | 887 434 | 0 |
01.04.2024 | 259.86 | 260.37 | 257.03 | 259.26 | 660 386 | 0 |
28.03.2024 | 259.69 | 259.80 | 259.80 | 259.80 | 745 698 | 0 |
27.03.2024 | 261.94 | 262.01 | 258.39 | 259.75 | 611 200 | 0 |
26.03.2024 | 257.04 | 260.60 | 256.01 | 259.18 | 947 913 | 0 |
25.03.2024 | 255.50 | 256.51 | 253.15 | 255.54 | 692 827 | 0 |
22.03.2024 | 256.59 | 257.52 | 255.22 | 255.92 | 901 705 | 0 |
21.03.2024 | 252.25 | 256.45 | 251.14 | 256.30 | 973 900 | 0 |
20.03.2024 | 245.92 | 250.38 | 245.66 | 249.51 | 815 990 | 0 |
19.03.2024 | 243.36 | 246.70 | 242.60 | 246.39 | 568 545 | 0 |
18.03.2024 | 245.00 | 246.96 | 242.60 | 243.81 | 527 569 | 0 |
15.03.2024 | 240.07 | 243.99 | 240.08 | 242.75 | 1 007 744 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus