Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne STE.US
229.17+2.36(+1.04%)(czas lokalny: 24.05.2024 16:00)Steris Plc
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
24.05.2024 | 226.93 | 229.52 | 225.47 | 229.17 | 510 545 | 0 |
23.05.2024 | 230.39 | 230.82 | 225.96 | 226.81 | 635 803 | 0 |
22.05.2024 | 229.76 | 231.55 | 228.99 | 230.60 | 484 889 | 0 |
21.05.2024 | 232.71 | 233.74 | 230.46 | 230.60 | 656 733 | 0 |
20.05.2024 | 232.56 | 233.39 | 230.03 | 232.75 | 619 430 | 0 |
17.05.2024 | 231.29 | 233.34 | 227.97 | 232.69 | 558 290 | 0 |
16.05.2024 | 235.34 | 235.34 | 230.51 | 230.73 | 538 837 | 0 |
15.05.2024 | 237.65 | 239.19 | 231.70 | 235.46 | 690 052 | 0 |
14.05.2024 | 233.74 | 236.12 | 232.02 | 236.00 | 514 044 | 0 |
13.05.2024 | 232.64 | 233.07 | 229.78 | 232.56 | 885 105 | 0 |
10.05.2024 | 225.50 | 231.74 | 223.68 | 231.33 | 863 089 | 0 |
09.05.2024 | 222.99 | 226.99 | 215.14 | 225.99 | 926 030 | 0 |
08.05.2024 | 213.32 | 214.06 | 209.09 | 210.09 | 938 097 | 0 |
07.05.2024 | 210.44 | 213.60 | 209.36 | 212.87 | 799 917 | 0 |
06.05.2024 | 208.94 | 209.59 | 207.38 | 209.52 | 639 593 | 0 |
03.05.2024 | 207.76 | 208.59 | 205.95 | 207.82 | 493 017 | 0 |
02.05.2024 | 206.72 | 207.20 | 203.85 | 206.24 | 384 283 | 0 |
01.05.2024 | 204.61 | 207.56 | 203.72 | 205.04 | 352 407 | 0 |
30.04.2024 | 204.06 | 205.19 | 202.70 | 204.56 | 428 883 | 0 |
29.04.2024 | 204.23 | 206.06 | 204.00 | 205.42 | 376 503 | 0 |
26.04.2024 | 201.28 | 204.64 | 200.45 | 203.90 | 318 140 | 0 |
25.04.2024 | 202.11 | 203.25 | 200.41 | 201.54 | 411 721 | 0 |
24.04.2024 | 204.69 | 205.24 | 202.42 | 202.80 | 492 086 | 0 |
23.04.2024 | 201.85 | 208.02 | 200.41 | 205.99 | 561 633 | 0 |
22.04.2024 | 200.72 | 202.00 | 198.13 | 200.90 | 369 403 | 0 |
19.04.2024 | 201.73 | 202.44 | 197.84 | 199.51 | 533 313 | 0 |
18.04.2024 | 200.64 | 201.76 | 198.22 | 200.81 | 658 479 | 0 |
17.04.2024 | 199.21 | 201.67 | 197.82 | 200.24 | 1 115 058 | 0 |
16.04.2024 | 200.99 | 200.79 | 198.38 | 199.01 | 779 042 | 0 |
15.04.2024 | 206.12 | 207.85 | 200.93 | 201.21 | 842 262 | 0 |
12.04.2024 | 204.37 | 206.08 | 203.34 | 204.00 | 673 034 | 0 |
11.04.2024 | 211.05 | 211.05 | 206.15 | 206.28 | 846 697 | 0 |
10.04.2024 | 211.50 | 212.75 | 208.16 | 209.21 | 571 643 | 0 |
09.04.2024 | 213.39 | 215.00 | 212.04 | 214.72 | 591 638 | 0 |
08.04.2024 | 213.23 | 215.13 | 212.59 | 212.65 | 616 334 | 0 |
05.04.2024 | 213.67 | 215.14 | 212.96 | 213.48 | 434 668 | 0 |
04.04.2024 | 218.11 | 218.11 | 213.01 | 213.40 | 455 127 | 0 |
03.04.2024 | 216.49 | 218.45 | 215.68 | 216.65 | 445 334 | 0 |
02.04.2024 | 220.11 | 220.71 | 215.73 | 216.27 | 415 926 | 0 |
01.04.2024 | 224.00 | 224.46 | 218.59 | 221.03 | 308 205 | 0 |
28.03.2024 | 225.85 | 224.82 | 224.82 | 224.82 | 497 538 | 0 |
27.03.2024 | 223.13 | 225.96 | 221.92 | 225.52 | 459 826 | 0 |
26.03.2024 | 221.38 | 222.87 | 219.50 | 221.52 | 509 847 | 0 |
25.03.2024 | 228.87 | 228.93 | 220.21 | 220.67 | 696 551 | 0 |
22.03.2024 | 226.89 | 229.20 | 225.49 | 229.00 | 623 932 | 0 |
21.03.2024 | 233.60 | 235.00 | 226.93 | 227.09 | 524 254 | 0 |
20.03.2024 | 229.81 | 233.46 | 229.35 | 233.27 | 431 781 | 0 |
19.03.2024 | 230.75 | 231.55 | 229.01 | 230.14 | 235 777 | 0 |
18.03.2024 | 231.66 | 232.67 | 229.83 | 230.00 | 353 781 | 0 |
15.03.2024 | 226.92 | 231.99 | 226.92 | 230.05 | 603 500 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus