Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne V.US
280.10+0.26(+0.09%)(czas lokalny: 17.05.2024 16:00)Visa Inc - Class A
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
17.05.2024 | 280.05 | 280.91 | 278.10 | 280.10 | 6 127 479 | 0 |
16.05.2024 | 281.74 | 282.38 | 279.26 | 279.84 | 10 283 026 | 0 |
15.05.2024 | 277.15 | 281.73 | 277.07 | 281.50 | 13 580 433 | 0 |
14.05.2024 | 279.44 | 279.99 | 274.27 | 277.74 | 18 502 316 | 0 |
13.05.2024 | 281.46 | 282.15 | 279.10 | 279.39 | 10 448 931 | 0 |
10.05.2024 | 279.80 | 281.03 | 279.21 | 280.74 | 8 941 598 | 0 |
09.05.2024 | 276.44 | 278.79 | 276.29 | 278.54 | 8 906 007 | 0 |
08.05.2024 | 277.80 | 278.55 | 274.92 | 277.19 | 9 023 252 | 0 |
07.05.2024 | 273.72 | 277.88 | 272.83 | 276.46 | 6 363 657 | 0 |
06.05.2024 | 269.65 | 272.78 | 269.57 | 272.67 | 3 932 956 | 0 |
03.05.2024 | 269.00 | 269.45 | 266.50 | 268.49 | 3 812 462 | 0 |
02.05.2024 | 269.35 | 269.47 | 266.65 | 267.61 | 5 044 858 | 0 |
01.05.2024 | 268.15 | 270.91 | 266.71 | 267.32 | 6 040 486 | 0 |
30.04.2024 | 270.53 | 272.08 | 268.58 | 268.61 | 6 319 772 | 0 |
29.04.2024 | 272.32 | 274.47 | 271.09 | 271.84 | 4 128 554 | 0 |
26.04.2024 | 275.01 | 276.77 | 273.83 | 274.52 | 6 814 755 | 0 |
25.04.2024 | 273.08 | 276.22 | 270.49 | 275.16 | 8 058 538 | 0 |
24.04.2024 | 282.57 | 283.00 | 274.49 | 275.02 | 8 750 931 | 0 |
23.04.2024 | 273.86 | 274.89 | 272.71 | 274.11 | 6 266 537 | 0 |
22.04.2024 | 270.77 | 273.76 | 269.36 | 272.33 | 6 404 761 | 0 |
19.04.2024 | 272.00 | 272.00 | 268.29 | 269.78 | 7 825 998 | 0 |
18.04.2024 | 272.57 | 273.15 | 269.86 | 271.37 | 8 181 240 | 0 |
17.04.2024 | 273.30 | 274.00 | 271.50 | 272.69 | 5 827 328 | 0 |
16.04.2024 | 270.75 | 274.13 | 270.17 | 271.35 | 8 212 688 | 0 |
15.04.2024 | 277.89 | 277.91 | 270.33 | 271.28 | 10 104 023 | 0 |
12.04.2024 | 275.55 | 277.00 | 274.05 | 275.96 | 8 983 485 | 0 |
11.04.2024 | 274.00 | 276.48 | 272.18 | 275.68 | 8 068 125 | 0 |
10.04.2024 | 275.42 | 276.82 | 274.12 | 274.48 | 5 173 522 | 0 |
09.04.2024 | 277.63 | 278.00 | 273.32 | 276.72 | 7 298 565 | 0 |
08.04.2024 | 276.11 | 277.98 | 275.15 | 277.76 | 5 524 287 | 0 |
05.04.2024 | 276.10 | 277.96 | 275.03 | 277.14 | 4 369 630 | 0 |
04.04.2024 | 278.28 | 279.08 | 273.56 | 274.00 | 4 004 344 | 0 |
03.04.2024 | 279.15 | 280.48 | 276.56 | 276.96 | 4 481 233 | 0 |
02.04.2024 | 278.00 | 279.33 | 276.98 | 278.44 | 6 783 157 | 0 |
01.04.2024 | 280.36 | 280.89 | 276.79 | 278.28 | 5 055 662 | 0 |
28.03.2024 | 278.49 | 279.08 | 279.08 | 279.08 | 5 844 358 | 0 |
27.03.2024 | 280.25 | 281.25 | 276.98 | 279.02 | 5 140 273 | 0 |
26.03.2024 | 284.13 | 284.13 | 278.41 | 280.60 | 8 721 414 | 0 |
25.03.2024 | 282.82 | 283.50 | 280.04 | 281.21 | 8 497 112 | 0 |
22.03.2024 | 290.00 | 290.49 | 282.89 | 283.26 | 8 714 809 | 0 |
21.03.2024 | 289.75 | 290.96 | 287.83 | 290.37 | 5 046 814 | 0 |
20.03.2024 | 287.64 | 289.87 | 286.72 | 289.28 | 6 062 607 | 0 |
19.03.2024 | 286.66 | 288.06 | 285.25 | 287.35 | 6 499 161 | 0 |
18.03.2024 | 283.87 | 286.23 | 283.25 | 285.05 | 4 026 970 | 0 |
15.03.2024 | 283.55 | 285.63 | 282.64 | 283.04 | 9 722 917 | 0 |
14.03.2024 | 288.96 | 289.04 | 284.55 | 286.41 | 5 449 182 | 0 |
13.03.2024 | 284.66 | 286.10 | 283.82 | 285.14 | 5 661 439 | 0 |
12.03.2024 | 281.51 | 284.48 | 280.29 | 283.92 | 7 962 883 | 0 |
11.03.2024 | 279.45 | 280.77 | 277.99 | 280.56 | 4 551 285 | 0 |
08.03.2024 | 279.00 | 281.67 | 278.83 | 280.04 | 3 857 832 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus