Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne TXT.US
89.17+1.69(+1.93%)(czas lokalny: 17.05.2024 16:00)Textron Inc.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
17.05.2024 | 87.99 | 89.37 | 87.73 | 89.17 | 1 094 150 | 0 |
16.05.2024 | 88.00 | 88.39 | 87.36 | 87.48 | 1 023 004 | 0 |
15.05.2024 | 88.43 | 88.64 | 87.56 | 88.18 | 855 368 | 0 |
14.05.2024 | 87.97 | 88.15 | 87.46 | 88.10 | 708 831 | 0 |
13.05.2024 | 88.59 | 88.98 | 87.70 | 87.88 | 799 080 | 0 |
10.05.2024 | 88.83 | 89.16 | 88.17 | 88.55 | 915 140 | 0 |
09.05.2024 | 87.00 | 88.68 | 86.98 | 88.49 | 1 141 369 | 0 |
08.05.2024 | 87.17 | 87.86 | 86.70 | 86.72 | 1 199 906 | 0 |
07.05.2024 | 87.10 | 87.68 | 86.82 | 87.49 | 923 159 | 0 |
06.05.2024 | 86.39 | 86.97 | 85.94 | 86.90 | 904 196 | 0 |
03.05.2024 | 86.21 | 86.25 | 85.19 | 85.59 | 1 388 854 | 0 |
02.05.2024 | 85.32 | 85.73 | 84.42 | 85.37 | 1 044 237 | 0 |
01.05.2024 | 84.48 | 85.86 | 84.12 | 84.77 | 961 190 | 0 |
30.04.2024 | 86.01 | 86.22 | 84.51 | 84.59 | 1 440 548 | 0 |
29.04.2024 | 86.14 | 86.88 | 85.52 | 86.40 | 1 674 792 | 0 |
26.04.2024 | 84.51 | 87.20 | 84.32 | 86.51 | 2 663 222 | 0 |
25.04.2024 | 85.00 | 86.26 | 82.02 | 84.90 | 5 137 202 | 0 |
24.04.2024 | 95.72 | 95.86 | 93.63 | 94.01 | 1 521 751 | 0 |
23.04.2024 | 94.22 | 95.65 | 94.05 | 95.28 | 1 068 521 | 0 |
22.04.2024 | 93.58 | 94.39 | 93.04 | 93.77 | 1 028 868 | 0 |
19.04.2024 | 93.04 | 93.79 | 92.64 | 93.30 | 1 271 978 | 0 |
18.04.2024 | 92.33 | 93.52 | 92.26 | 92.58 | 810 299 | 0 |
17.04.2024 | 93.80 | 93.84 | 91.81 | 92.21 | 927 586 | 0 |
16.04.2024 | 93.07 | 93.51 | 92.53 | 93.24 | 1 018 799 | 0 |
15.04.2024 | 95.06 | 95.40 | 92.89 | 93.06 | 1 121 530 | 0 |
12.04.2024 | 94.12 | 95.09 | 93.68 | 93.96 | 943 339 | 0 |
11.04.2024 | 95.61 | 95.61 | 93.86 | 94.62 | 1 227 712 | 0 |
10.04.2024 | 95.34 | 96.14 | 94.57 | 95.64 | 1 111 888 | 0 |
09.04.2024 | 96.95 | 97.38 | 95.39 | 96.31 | 910 732 | 0 |
08.04.2024 | 97.00 | 97.33 | 96.62 | 96.98 | 926 046 | 0 |
05.04.2024 | 95.77 | 96.69 | 95.74 | 96.65 | 925 011 | 0 |
04.04.2024 | 95.47 | 96.22 | 94.95 | 95.50 | 1 617 981 | 0 |
03.04.2024 | 94.26 | 94.92 | 94.13 | 94.36 | 1 000 450 | 0 |
02.04.2024 | 94.71 | 94.99 | 94.05 | 94.13 | 1 016 290 | 0 |
01.04.2024 | 95.91 | 96.10 | 95.14 | 95.33 | 787 838 | 0 |
28.03.2024 | 96.44 | 95.93 | 95.93 | 95.93 | 1 438 065 | 0 |
27.03.2024 | 96.33 | 96.80 | 96.00 | 96.25 | 1 382 893 | 0 |
26.03.2024 | 95.82 | 96.58 | 95.55 | 95.96 | 954 287 | 0 |
25.03.2024 | 95.84 | 95.96 | 95.41 | 95.72 | 884 684 | 0 |
22.03.2024 | 95.71 | 95.93 | 95.27 | 95.85 | 1 148 969 | 0 |
21.03.2024 | 95.25 | 96.16 | 94.81 | 95.41 | 749 384 | 0 |
20.03.2024 | 94.20 | 95.51 | 93.66 | 94.99 | 980 931 | 0 |
19.03.2024 | 93.43 | 94.25 | 93.21 | 94.14 | 1 039 742 | 0 |
18.03.2024 | 93.28 | 93.71 | 92.89 | 93.12 | 1 054 208 | 0 |
15.03.2024 | 91.64 | 93.14 | 91.64 | 92.91 | 2 381 260 | 0 |
14.03.2024 | 92.15 | 92.54 | 91.77 | 92.25 | 1 031 206 | 0 |
13.03.2024 | 91.76 | 92.56 | 91.57 | 92.20 | 1 186 589 | 0 |
12.03.2024 | 91.53 | 91.97 | 90.86 | 91.73 | 727 992 | 0 |
11.03.2024 | 91.60 | 91.99 | 90.73 | 91.81 | 1 104 840 | 0 |
08.03.2024 | 93.22 | 93.45 | 91.58 | 92.13 | 1 154 932 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus