Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne SWK.US
87.17-1.00(-1.13%)(czas lokalny: 22.05.2024 16:00)Stanley Black & Decker Inc
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
22.05.2024 | 88.01 | 88.60 | 87.03 | 87.17 | 1 165 739 | 0 |
21.05.2024 | 89.21 | 89.30 | 88.07 | 88.17 | 851 982 | 0 |
20.05.2024 | 90.20 | 90.39 | 89.42 | 89.56 | 795 020 | 0 |
17.05.2024 | 90.13 | 90.21 | 89.41 | 90.12 | 931 109 | 0 |
16.05.2024 | 91.02 | 91.02 | 89.38 | 89.79 | 1 569 899 | 0 |
15.05.2024 | 92.93 | 93.33 | 91.06 | 91.39 | 1 498 750 | 0 |
14.05.2024 | 91.17 | 92.33 | 91.10 | 91.80 | 1 274 510 | 0 |
13.05.2024 | 90.20 | 91.48 | 89.86 | 90.20 | 1 060 807 | 0 |
10.05.2024 | 88.62 | 89.97 | 88.44 | 89.84 | 1 329 756 | 0 |
09.05.2024 | 85.78 | 88.41 | 85.77 | 88.16 | 1 318 187 | 0 |
08.05.2024 | 86.41 | 86.61 | 85.77 | 85.88 | 1 450 183 | 0 |
07.05.2024 | 87.62 | 88.16 | 87.23 | 87.29 | 1 494 852 | 0 |
06.05.2024 | 87.17 | 87.63 | 86.56 | 87.01 | 2 744 637 | 0 |
03.05.2024 | 86.50 | 88.39 | 84.49 | 85.80 | 3 115 511 | 0 |
02.05.2024 | 84.65 | 85.40 | 83.02 | 84.99 | 7 173 417 | 0 |
01.05.2024 | 90.98 | 93.51 | 89.90 | 91.90 | 2 940 466 | 0 |
30.04.2024 | 90.27 | 92.50 | 90.27 | 91.40 | 2 622 632 | 0 |
29.04.2024 | 90.63 | 91.73 | 90.33 | 90.96 | 1 118 063 | 0 |
26.04.2024 | 88.99 | 90.36 | 88.71 | 89.71 | 1 484 037 | 0 |
25.04.2024 | 89.00 | 89.83 | 87.38 | 88.83 | 2 385 717 | 0 |
24.04.2024 | 90.24 | 91.11 | 89.79 | 90.27 | 1 282 525 | 0 |
23.04.2024 | 89.50 | 91.12 | 89.43 | 90.74 | 1 095 518 | 0 |
22.04.2024 | 89.34 | 90.17 | 88.19 | 89.35 | 1 514 688 | 0 |
19.04.2024 | 89.14 | 89.83 | 88.75 | 89.32 | 1 115 590 | 0 |
18.04.2024 | 89.56 | 90.56 | 88.48 | 89.32 | 984 056 | 0 |
17.04.2024 | 90.87 | 91.11 | 89.03 | 89.33 | 1 307 110 | 0 |
16.04.2024 | 90.00 | 90.93 | 89.00 | 90.18 | 932 865 | 0 |
15.04.2024 | 92.42 | 93.18 | 90.19 | 90.83 | 1 712 282 | 0 |
12.04.2024 | 92.12 | 92.76 | 91.12 | 91.48 | 905 971 | 0 |
11.04.2024 | 93.12 | 94.05 | 92.17 | 93.32 | 686 850 | 0 |
10.04.2024 | 94.10 | 94.72 | 92.12 | 92.91 | 1 584 047 | 0 |
09.04.2024 | 95.79 | 97.94 | 95.56 | 97.19 | 1 362 650 | 0 |
08.04.2024 | 95.95 | 96.44 | 95.16 | 95.25 | 724 989 | 0 |
05.04.2024 | 94.84 | 95.82 | 94.46 | 95.41 | 589 293 | 0 |
04.04.2024 | 97.41 | 98.00 | 94.84 | 94.94 | 1 075 226 | 0 |
03.04.2024 | 94.38 | 96.29 | 94.14 | 96.24 | 1 036 097 | 0 |
02.04.2024 | 94.94 | 94.97 | 93.86 | 94.49 | 1 516 060 | 0 |
01.04.2024 | 97.83 | 97.89 | 95.45 | 95.46 | 1 210 787 | 0 |
28.03.2024 | 97.39 | 97.93 | 97.93 | 97.93 | 1 492 914 | 0 |
27.03.2024 | 93.96 | 97.08 | 93.94 | 97.06 | 1 416 335 | 0 |
26.03.2024 | 94.64 | 95.13 | 93.44 | 93.48 | 1 061 714 | 0 |
25.03.2024 | 94.87 | 95.71 | 94.14 | 94.43 | 1 215 119 | 0 |
22.03.2024 | 96.19 | 96.81 | 94.40 | 94.68 | 1 018 073 | 0 |
21.03.2024 | 93.20 | 96.34 | 93.03 | 95.81 | 1 772 323 | 0 |
20.03.2024 | 90.99 | 92.98 | 90.83 | 92.55 | 1 323 337 | 0 |
19.03.2024 | 88.08 | 90.89 | 88.00 | 90.66 | 1 563 591 | 0 |
18.03.2024 | 88.50 | 88.90 | 87.10 | 88.13 | 1 608 431 | 0 |
15.03.2024 | 88.46 | 89.86 | 87.97 | 88.15 | 2 334 400 | 0 |
14.03.2024 | 91.83 | 92.03 | 88.60 | 89.59 | 1 659 633 | 0 |
13.03.2024 | 91.43 | 92.69 | 91.28 | 92.12 | 1 065 331 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus