Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne VTRS.US
10.98-0.04(-0.36%)(czas lokalny: 17.05.2024 16:00)Viatris Inc
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
17.05.2024 | 11.02 | 11.05 | 10.89 | 10.98 | 14 009 982 | 0 |
16.05.2024 | 11.00 | 11.24 | 10.96 | 11.02 | 9 719 075 | 0 |
15.05.2024 | 11.20 | 11.29 | 10.97 | 11.07 | 8 137 429 | 0 |
14.05.2024 | 11.41 | 11.48 | 11.06 | 11.14 | 9 266 424 | 0 |
13.05.2024 | 11.21 | 11.39 | 11.17 | 11.36 | 9 149 400 | 0 |
10.05.2024 | 11.19 | 11.49 | 11.11 | 11.16 | 9 576 034 | 0 |
09.05.2024 | 11.45 | 11.69 | 11.09 | 11.22 | 15 229 842 | 0 |
08.05.2024 | 11.75 | 12.04 | 11.70 | 11.81 | 10 577 966 | 0 |
07.05.2024 | 11.83 | 11.91 | 11.71 | 11.72 | 6 075 204 | 0 |
06.05.2024 | 11.81 | 11.87 | 11.70 | 11.82 | 6 028 846 | 0 |
03.05.2024 | 11.67 | 11.87 | 11.63 | 11.78 | 5 088 581 | 0 |
02.05.2024 | 11.69 | 11.73 | 11.51 | 11.60 | 7 905 787 | 0 |
01.05.2024 | 11.57 | 11.80 | 11.44 | 11.63 | 8 672 646 | 0 |
30.04.2024 | 11.74 | 11.75 | 11.57 | 11.57 | 20 387 112 | 0 |
29.04.2024 | 11.51 | 11.79 | 11.49 | 11.78 | 5 843 723 | 0 |
26.04.2024 | 11.43 | 11.65 | 11.40 | 11.57 | 5 166 294 | 0 |
25.04.2024 | 11.55 | 11.65 | 11.36 | 11.47 | 6 540 893 | 0 |
24.04.2024 | 11.34 | 11.58 | 11.25 | 11.55 | 7 593 923 | 0 |
23.04.2024 | 11.25 | 11.40 | 11.21 | 11.36 | 4 675 294 | 0 |
22.04.2024 | 11.34 | 11.35 | 11.21 | 11.25 | 5 099 330 | 0 |
19.04.2024 | 11.15 | 11.31 | 11.10 | 11.25 | 4 679 890 | 0 |
18.04.2024 | 11.12 | 11.25 | 11.07 | 11.12 | 3 464 188 | 0 |
17.04.2024 | 11.19 | 11.25 | 11.09 | 11.10 | 6 068 893 | 0 |
16.04.2024 | 11.26 | 11.26 | 11.05 | 11.12 | 6 763 831 | 0 |
15.04.2024 | 11.43 | 11.64 | 11.26 | 11.32 | 4 398 649 | 0 |
12.04.2024 | 11.55 | 11.57 | 11.20 | 11.33 | 8 160 400 | 0 |
11.04.2024 | 11.69 | 11.73 | 11.53 | 11.57 | 4 482 759 | 0 |
10.04.2024 | 11.65 | 11.77 | 11.62 | 11.71 | 7 083 819 | 0 |
09.04.2024 | 11.73 | 11.84 | 11.70 | 11.82 | 5 625 791 | 0 |
08.04.2024 | 11.77 | 11.90 | 11.68 | 11.75 | 8 279 082 | 0 |
05.04.2024 | 11.72 | 11.83 | 11.63 | 11.80 | 5 794 024 | 0 |
04.04.2024 | 12.16 | 12.16 | 11.72 | 11.74 | 6 130 054 | 0 |
03.04.2024 | 11.89 | 12.22 | 11.89 | 12.02 | 9 150 739 | 0 |
02.04.2024 | 11.87 | 12.00 | 11.80 | 11.94 | 6 833 124 | 0 |
01.04.2024 | 11.97 | 11.97 | 11.78 | 11.94 | 5 905 730 | 0 |
28.03.2024 | 11.81 | 11.94 | 11.94 | 11.94 | 11 960 078 | 0 |
27.03.2024 | 11.69 | 11.86 | 11.63 | 11.83 | 9 023 190 | 0 |
26.03.2024 | 11.88 | 11.95 | 11.58 | 11.60 | 8 223 459 | 0 |
25.03.2024 | 11.84 | 12.00 | 11.81 | 11.83 | 4 737 261 | 0 |
22.03.2024 | 12.04 | 12.14 | 11.82 | 11.84 | 4 332 218 | 0 |
21.03.2024 | 11.94 | 12.06 | 11.88 | 12.01 | 4 839 789 | 0 |
20.03.2024 | 11.80 | 11.92 | 11.71 | 11.88 | 5 104 786 | 0 |
19.03.2024 | 11.73 | 11.91 | 11.70 | 11.87 | 9 294 976 | 0 |
18.03.2024 | 11.87 | 11.94 | 11.71 | 11.76 | 8 544 839 | 0 |
15.03.2024 | 11.72 | 11.99 | 11.72 | 11.94 | 16 558 242 | 0 |
14.03.2024 | 11.99 | 11.99 | 11.67 | 11.82 | 10 455 357 | 0 |
13.03.2024 | 12.06 | 12.20 | 11.96 | 12.05 | 11 392 315 | 0 |
12.03.2024 | 12.00 | 12.10 | 11.88 | 12.06 | 8 393 119 | 0 |
11.03.2024 | 12.16 | 12.24 | 11.84 | 11.97 | 8 282 971 | 0 |
08.03.2024 | 12.22 | 12.34 | 12.15 | 12.26 | 5 240 038 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus