Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ROP.US
538.80+7.36(+1.38%)(czas lokalny: 16.05.2024 16:00)Roper Technologies Inc
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.05.2024 | 532.39 | 539.67 | 529.82 | 538.80 | 792 059 | 0 |
15.05.2024 | 524.09 | 532.79 | 522.73 | 531.44 | 626 564 | 0 |
14.05.2024 | 522.00 | 523.54 | 517.27 | 520.83 | 419 847 | 0 |
13.05.2024 | 526.88 | 529.42 | 521.14 | 521.76 | 344 408 | 0 |
10.05.2024 | 522.02 | 526.48 | 521.28 | 523.50 | 346 738 | 0 |
09.05.2024 | 520.64 | 523.81 | 519.99 | 523.33 | 311 585 | 0 |
08.05.2024 | 521.66 | 528.35 | 519.93 | 521.05 | 463 162 | 0 |
07.05.2024 | 517.91 | 521.10 | 516.47 | 520.26 | 309 946 | 0 |
06.05.2024 | 517.59 | 518.81 | 512.76 | 515.54 | 651 690 | 0 |
03.05.2024 | 512.97 | 519.52 | 511.50 | 517.21 | 1 067 608 | 0 |
02.05.2024 | 515.44 | 516.54 | 508.16 | 510.82 | 694 186 | 0 |
01.05.2024 | 512.00 | 523.35 | 511.11 | 514.76 | 767 753 | 0 |
30.04.2024 | 512.88 | 513.19 | 508.37 | 511.46 | 901 777 | 0 |
29.04.2024 | 522.39 | 526.66 | 511.62 | 513.58 | 698 080 | 0 |
26.04.2024 | 530.38 | 542.97 | 526.52 | 526.78 | 856 081 | 0 |
25.04.2024 | 537.05 | 543.11 | 533.76 | 540.41 | 552 944 | 0 |
24.04.2024 | 536.26 | 538.72 | 533.85 | 538.01 | 631 599 | 0 |
23.04.2024 | 539.95 | 543.65 | 538.48 | 539.62 | 381 465 | 0 |
22.04.2024 | 538.92 | 540.69 | 534.40 | 539.11 | 583 963 | 0 |
19.04.2024 | 530.07 | 535.70 | 529.29 | 534.38 | 776 882 | 0 |
18.04.2024 | 530.51 | 531.55 | 526.05 | 527.27 | 477 376 | 0 |
17.04.2024 | 528.32 | 529.86 | 525.63 | 526.47 | 447 849 | 0 |
16.04.2024 | 531.00 | 534.34 | 526.95 | 526.98 | 405 315 | 0 |
15.04.2024 | 542.37 | 542.37 | 526.97 | 528.26 | 800 142 | 0 |
12.04.2024 | 534.38 | 544.91 | 534.33 | 535.83 | 590 642 | 0 |
11.04.2024 | 537.77 | 544.67 | 535.04 | 539.64 | 397 961 | 0 |
10.04.2024 | 538.81 | 539.98 | 534.49 | 535.99 | 481 825 | 0 |
09.04.2024 | 544.39 | 546.86 | 540.95 | 543.48 | 315 698 | 0 |
08.04.2024 | 541.33 | 545.51 | 540.20 | 543.23 | 371 871 | 0 |
05.04.2024 | 537.52 | 545.88 | 534.89 | 543.01 | 338 801 | 0 |
04.04.2024 | 550.06 | 554.37 | 537.11 | 537.28 | 451 497 | 0 |
03.04.2024 | 542.92 | 549.27 | 542.92 | 544.68 | 927 330 | 0 |
02.04.2024 | 552.00 | 552.87 | 543.42 | 545.94 | 775 336 | 0 |
01.04.2024 | 562.35 | 565.00 | 552.03 | 553.62 | 268 424 | 0 |
28.03.2024 | 560.00 | 560.84 | 560.84 | 560.84 | 478 082 | 0 |
27.03.2024 | 557.79 | 559.84 | 556.54 | 559.18 | 362 838 | 0 |
26.03.2024 | 550.94 | 555.62 | 549.20 | 554.43 | 419 027 | 0 |
25.03.2024 | 554.04 | 555.07 | 547.81 | 550.94 | 576 186 | 0 |
22.03.2024 | 558.97 | 558.97 | 552.99 | 556.38 | 240 532 | 0 |
21.03.2024 | 556.55 | 558.63 | 554.39 | 556.28 | 425 013 | 0 |
20.03.2024 | 553.09 | 556.78 | 550.10 | 554.06 | 442 382 | 0 |
19.03.2024 | 547.00 | 552.35 | 545.78 | 551.87 | 317 774 | 0 |
18.03.2024 | 548.60 | 551.17 | 545.29 | 546.16 | 373 150 | 0 |
15.03.2024 | 544.42 | 551.79 | 542.28 | 547.35 | 877 141 | 0 |
14.03.2024 | 549.63 | 552.60 | 543.87 | 547.08 | 375 899 | 0 |
13.03.2024 | 557.77 | 557.77 | 547.66 | 549.52 | 439 549 | 0 |
12.03.2024 | 554.60 | 558.26 | 552.13 | 555.20 | 465 149 | 0 |
11.03.2024 | 545.21 | 554.37 | 542.90 | 553.88 | 521 430 | 0 |
08.03.2024 | 546.17 | 548.55 | 544.35 | 545.95 | 310 392 | 0 |
07.03.2024 | 545.14 | 549.14 | 543.29 | 546.32 | 301 852 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus