Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne UDR.US
39.62+0.25(+0.64%)(czas lokalny: 15.05.2024 16:00)UDR Inc
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
14.05.2024 | 39.36 | 39.53 | 39.02 | 39.37 | 1 630 685 | 0 |
13.05.2024 | 39.10 | 39.46 | 39.00 | 39.12 | 1 627 415 | 0 |
10.05.2024 | 39.22 | 39.34 | 38.99 | 39.04 | 1 578 465 | 0 |
09.05.2024 | 38.55 | 39.16 | 38.27 | 39.04 | 3 105 311 | 0 |
08.05.2024 | 38.85 | 38.92 | 38.12 | 38.27 | 2 326 460 | 0 |
07.05.2024 | 39.19 | 39.31 | 38.84 | 38.97 | 1 779 860 | 0 |
06.05.2024 | 38.53 | 38.99 | 38.26 | 38.89 | 2 526 016 | 0 |
03.05.2024 | 38.12 | 38.38 | 37.84 | 38.23 | 2 806 622 | 0 |
02.05.2024 | 37.64 | 37.91 | 37.01 | 37.57 | 5 088 541 | 0 |
01.05.2024 | 37.07 | 38.05 | 36.86 | 37.49 | 5 340 526 | 0 |
30.04.2024 | 38.05 | 38.41 | 37.78 | 38.08 | 3 263 255 | 0 |
29.04.2024 | 38.23 | 38.48 | 38.02 | 38.29 | 2 433 135 | 0 |
26.04.2024 | 38.09 | 38.66 | 37.89 | 37.91 | 2 064 156 | 0 |
25.04.2024 | 38.04 | 38.16 | 37.72 | 37.97 | 2 311 450 | 0 |
24.04.2024 | 37.01 | 38.19 | 36.87 | 37.89 | 2 890 164 | 0 |
23.04.2024 | 36.98 | 37.60 | 36.98 | 37.27 | 2 406 721 | 0 |
22.04.2024 | 36.56 | 37.07 | 36.28 | 37.01 | 2 490 862 | 0 |
19.04.2024 | 36.03 | 36.45 | 35.95 | 36.40 | 3 662 118 | 0 |
18.04.2024 | 35.41 | 35.95 | 35.14 | 35.78 | 3 345 925 | 0 |
17.04.2024 | 35.51 | 35.82 | 35.17 | 35.34 | 2 415 357 | 0 |
16.04.2024 | 35.67 | 35.68 | 35.22 | 35.27 | 2 105 386 | 0 |
15.04.2024 | 36.88 | 36.98 | 35.63 | 35.85 | 1 961 510 | 0 |
12.04.2024 | 37.07 | 37.13 | 36.26 | 36.64 | 3 210 776 | 0 |
11.04.2024 | 37.54 | 37.67 | 36.67 | 37.17 | 4 039 201 | 0 |
10.04.2024 | 36.98 | 37.37 | 36.72 | 37.22 | 4 509 333 | 0 |
09.04.2024 | 37.35 | 37.96 | 37.21 | 37.87 | 3 594 345 | 0 |
08.04.2024 | 37.01 | 37.92 | 36.95 | 37.63 | 4 535 390 | 0 |
05.04.2024 | 36.23 | 36.63 | 36.07 | 36.51 | 1 528 788 | 0 |
04.04.2024 | 36.89 | 37.00 | 36.16 | 36.39 | 1 801 253 | 0 |
03.04.2024 | 36.08 | 36.52 | 35.82 | 36.46 | 1 886 534 | 0 |
02.04.2024 | 36.32 | 36.41 | 36.01 | 36.18 | 1 923 850 | 0 |
01.04.2024 | 37.33 | 37.40 | 36.63 | 36.64 | 1 745 229 | 0 |
28.03.2024 | 37.17 | 37.41 | 37.41 | 37.41 | 3 007 630 | 0 |
27.03.2024 | 36.78 | 37.35 | 36.61 | 37.01 | 4 166 306 | 0 |
26.03.2024 | 36.94 | 36.98 | 36.39 | 36.41 | 1 382 004 | 0 |
25.03.2024 | 37.28 | 37.35 | 36.74 | 36.88 | 1 116 581 | 0 |
22.03.2024 | 37.66 | 37.71 | 37.02 | 37.16 | 1 636 998 | 0 |
21.03.2024 | 37.16 | 37.99 | 37.16 | 37.61 | 2 246 876 | 0 |
20.03.2024 | 36.55 | 37.14 | 36.39 | 37.06 | 1 927 657 | 0 |
19.03.2024 | 36.87 | 37.00 | 36.41 | 36.73 | 1 640 056 | 0 |
18.03.2024 | 37.19 | 37.34 | 36.73 | 36.81 | 1 752 442 | 0 |
15.03.2024 | 36.21 | 37.19 | 36.21 | 37.17 | 3 886 449 | 0 |
14.03.2024 | 37.20 | 37.28 | 36.11 | 36.67 | 2 588 373 | 0 |
13.03.2024 | 37.02 | 37.77 | 37.00 | 37.40 | 2 528 557 | 0 |
12.03.2024 | 37.80 | 37.98 | 36.98 | 37.08 | 3 595 122 | 0 |
11.03.2024 | 38.10 | 38.28 | 37.69 | 37.84 | 2 759 181 | 0 |
08.03.2024 | 38.03 | 38.19 | 37.78 | 38.10 | 2 665 138 | 0 |
07.03.2024 | 37.38 | 37.77 | 37.26 | 37.69 | 2 443 696 | 0 |
06.03.2024 | 37.48 | 37.51 | 37.07 | 37.25 | 3 808 328 | 0 |
05.03.2024 | 37.16 | 37.50 | 36.97 | 37.16 | 2 918 964 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus