Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne TAP.US
56.92-1.22(-2.10%)(czas lokalny: 15.05.2024 16:00)Molson Coors Beverage Company - Class B
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
15.05.2024 | 58.33 | 58.39 | 56.85 | 56.92 | 2 104 675 | 0 |
14.05.2024 | 58.82 | 58.95 | 57.80 | 58.14 | 2 258 350 | 0 |
13.05.2024 | 59.09 | 59.38 | 58.71 | 58.76 | 1 872 253 | 0 |
10.05.2024 | 58.82 | 59.42 | 58.76 | 59.05 | 1 615 375 | 0 |
09.05.2024 | 58.28 | 58.87 | 58.27 | 58.81 | 1 457 739 | 0 |
08.05.2024 | 58.45 | 58.97 | 57.96 | 58.21 | 1 815 983 | 0 |
07.05.2024 | 57.67 | 58.43 | 57.47 | 58.27 | 2 855 071 | 0 |
06.05.2024 | 58.20 | 58.29 | 57.01 | 57.27 | 2 342 303 | 0 |
03.05.2024 | 57.96 | 58.71 | 57.72 | 57.85 | 2 054 702 | 0 |
02.05.2024 | 57.14 | 58.79 | 57.12 | 57.80 | 2 792 203 | 0 |
01.05.2024 | 56.85 | 58.56 | 56.76 | 57.08 | 2 840 016 | 0 |
30.04.2024 | 62.50 | 62.94 | 57.26 | 57.26 | 5 967 564 | 0 |
29.04.2024 | 62.74 | 64.19 | 62.73 | 63.56 | 2 557 103 | 0 |
26.04.2024 | 63.06 | 63.27 | 62.51 | 62.54 | 1 404 410 | 0 |
25.04.2024 | 63.41 | 63.89 | 62.32 | 62.82 | 1 791 627 | 0 |
24.04.2024 | 62.43 | 64.18 | 61.70 | 63.70 | 2 444 491 | 0 |
23.04.2024 | 63.93 | 64.82 | 63.65 | 64.18 | 2 034 247 | 0 |
22.04.2024 | 64.44 | 65.25 | 64.03 | 64.52 | 1 659 453 | 0 |
19.04.2024 | 64.01 | 64.73 | 63.71 | 64.23 | 1 353 652 | 0 |
18.04.2024 | 63.93 | 64.33 | 63.48 | 63.88 | 1 507 533 | 0 |
17.04.2024 | 63.64 | 64.35 | 63.36 | 63.54 | 1 817 093 | 0 |
16.04.2024 | 64.63 | 64.80 | 63.17 | 63.26 | 2 190 412 | 0 |
15.04.2024 | 66.87 | 66.84 | 64.69 | 64.77 | 1 909 657 | 0 |
12.04.2024 | 67.54 | 67.67 | 66.09 | 66.34 | 1 338 026 | 0 |
11.04.2024 | 67.73 | 68.15 | 67.07 | 67.81 | 1 438 340 | 0 |
10.04.2024 | 66.76 | 67.82 | 66.60 | 67.46 | 1 792 503 | 0 |
09.04.2024 | 69.18 | 69.02 | 66.90 | 67.33 | 2 344 826 | 0 |
08.04.2024 | 67.23 | 67.34 | 66.58 | 66.63 | 1 502 289 | 0 |
05.04.2024 | 67.42 | 67.59 | 67.01 | 67.35 | 1 222 170 | 0 |
04.04.2024 | 68.43 | 68.50 | 66.97 | 67.38 | 1 370 600 | 0 |
03.04.2024 | 68.15 | 68.33 | 67.86 | 68.14 | 1 429 649 | 0 |
02.04.2024 | 67.47 | 68.25 | 67.35 | 68.19 | 1 940 423 | 0 |
01.04.2024 | 66.97 | 67.51 | 66.86 | 67.33 | 1 185 151 | 0 |
28.03.2024 | 67.57 | 67.25 | 67.25 | 67.25 | 1 189 986 | 0 |
27.03.2024 | 67.20 | 67.72 | 67.01 | 67.34 | 1 212 334 | 0 |
26.03.2024 | 67.92 | 68.24 | 66.90 | 66.90 | 1 576 534 | 0 |
25.03.2024 | 67.40 | 67.79 | 67.14 | 67.67 | 1 388 729 | 0 |
22.03.2024 | 67.24 | 67.65 | 66.94 | 67.16 | 1 007 159 | 0 |
21.03.2024 | 66.66 | 67.44 | 66.22 | 67.07 | 1 163 097 | 0 |
20.03.2024 | 68.09 | 68.10 | 66.63 | 66.84 | 1 543 603 | 0 |
19.03.2024 | 67.58 | 68.01 | 67.30 | 68.00 | 1 697 845 | 0 |
18.03.2024 | 67.18 | 67.81 | 66.98 | 67.45 | 1 626 212 | 0 |
15.03.2024 | 65.52 | 67.57 | 65.52 | 67.47 | 4 432 832 | 0 |
14.03.2024 | 65.85 | 66.55 | 65.34 | 65.93 | 2 533 616 | 0 |
13.03.2024 | 66.00 | 66.52 | 65.83 | 66.21 | 1 763 991 | 0 |
12.03.2024 | 65.83 | 66.37 | 65.15 | 65.57 | 1 286 693 | 0 |
11.03.2024 | 64.73 | 66.62 | 64.62 | 65.95 | 2 085 705 | 0 |
08.03.2024 | 64.07 | 64.73 | 63.71 | 64.56 | 1 611 416 | 0 |
07.03.2024 | 63.00 | 64.10 | 62.77 | 64.02 | 1 709 896 | 0 |
06.03.2024 | 63.55 | 63.71 | 62.26 | 62.77 | 1 638 024 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus