Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne AAP.US
78.69+1.49(+1.93%)(czas lokalny: 19.04.2024 16:00)Advance Auto Parts Inc
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
18.04.2024 | 75.04 | 77.34 | 74.46 | 77.20 | 2 123 050 | 0 |
17.04.2024 | 72.78 | 74.50 | 72.25 | 74.05 | 1 770 578 | 0 |
16.04.2024 | 69.30 | 71.93 | 68.82 | 71.61 | 1 564 788 | 0 |
15.04.2024 | 72.10 | 72.49 | 69.97 | 70.08 | 1 398 441 | 0 |
12.04.2024 | 74.11 | 74.75 | 70.38 | 70.50 | 1 580 001 | 0 |
11.04.2024 | 77.99 | 78.03 | 73.67 | 74.35 | 1 835 080 | 0 |
10.04.2024 | 76.50 | 78.20 | 75.57 | 77.95 | 1 202 090 | 0 |
09.04.2024 | 78.21 | 79.85 | 78.02 | 78.46 | 1 208 612 | 0 |
08.04.2024 | 77.50 | 78.88 | 77.38 | 78.13 | 1 226 322 | 0 |
05.04.2024 | 79.11 | 79.96 | 76.78 | 77.34 | 1 638 840 | 0 |
04.04.2024 | 84.85 | 85.30 | 79.17 | 79.26 | 2 140 405 | 0 |
03.04.2024 | 83.66 | 84.64 | 83.43 | 84.16 | 1 383 489 | 0 |
02.04.2024 | 84.46 | 85.58 | 83.40 | 83.92 | 1 316 221 | 0 |
01.04.2024 | 86.37 | 86.47 | 84.89 | 85.43 | 1 167 761 | 0 |
28.03.2024 | 85.54 | 85.09 | 85.09 | 85.09 | 1 459 846 | 0 |
27.03.2024 | 84.88 | 85.93 | 84.77 | 85.32 | 2 250 365 | 0 |
26.03.2024 | 84.35 | 85.11 | 83.87 | 84.25 | 1 695 530 | 0 |
25.03.2024 | 86.71 | 87.36 | 83.87 | 84.25 | 2 193 844 | 0 |
22.03.2024 | 86.08 | 86.56 | 85.02 | 85.76 | 1 557 238 | 0 |
21.03.2024 | 86.08 | 88.56 | 85.19 | 86.45 | 2 646 888 | 0 |
20.03.2024 | 85.17 | 85.35 | 83.75 | 84.84 | 1 487 714 | 0 |
19.03.2024 | 84.20 | 85.35 | 82.97 | 83.83 | 2 757 934 | 0 |
18.03.2024 | 82.07 | 84.45 | 81.00 | 84.19 | 2 160 448 | 0 |
15.03.2024 | 78.92 | 81.89 | 78.99 | 81.77 | 5 288 303 | 0 |
14.03.2024 | 79.97 | 80.14 | 77.81 | 79.53 | 2 574 037 | 0 |
13.03.2024 | 78.41 | 80.95 | 77.87 | 79.91 | 3 450 321 | 0 |
12.03.2024 | 77.50 | 80.25 | 77.00 | 78.48 | 4 509 503 | 0 |
11.03.2024 | 72.77 | 76.01 | 70.44 | 75.77 | 3 743 745 | 0 |
08.03.2024 | 73.91 | 75.14 | 72.63 | 73.08 | 1 653 262 | 0 |
07.03.2024 | 72.04 | 73.99 | 72.04 | 73.68 | 1 818 300 | 0 |
06.03.2024 | 73.32 | 73.36 | 70.30 | 71.90 | 1 612 577 | 0 |
05.03.2024 | 69.54 | 72.72 | 69.52 | 72.66 | 2 249 481 | 0 |
04.03.2024 | 68.28 | 69.94 | 68.11 | 69.66 | 2 568 949 | 0 |
01.03.2024 | 67.56 | 69.52 | 66.08 | 69.26 | 1 935 284 | 0 |
29.02.2024 | 69.12 | 69.92 | 65.71 | 67.54 | 2 656 275 | 0 |
28.02.2024 | 65.73 | 69.47 | 63.83 | 66.42 | 7 469 853 | 0 |
27.02.2024 | 62.03 | 64.81 | 61.56 | 64.75 | 2 965 136 | 0 |
26.02.2024 | 60.88 | 63.04 | 60.19 | 60.34 | 2 029 262 | 0 |
23.02.2024 | 60.32 | 62.05 | 60.32 | 61.10 | 1 657 727 | 0 |
22.02.2024 | 61.07 | 61.88 | 60.27 | 60.69 | 1 906 184 | 0 |
21.02.2024 | 61.08 | 62.29 | 60.43 | 61.17 | 1 434 788 | 0 |
20.02.2024 | 65.07 | 64.82 | 61.75 | 61.81 | 1 909 699 | 0 |
16.02.2024 | 64.37 | 64.49 | 64.49 | 64.49 | 1 763 048 | 0 |
15.02.2024 | 63.68 | 64.89 | 63.68 | 64.65 | 1 242 547 | 0 |
14.02.2024 | 64.91 | 65.00 | 63.25 | 64.26 | 1 076 149 | 0 |
13.02.2024 | 64.32 | 65.09 | 62.44 | 64.43 | 1 609 291 | 0 |
12.02.2024 | 64.00 | 66.47 | 63.93 | 66.05 | 1 270 049 | 0 |
09.02.2024 | 64.01 | 64.51 | 63.06 | 63.30 | 1 854 449 | 0 |
08.02.2024 | 64.81 | 65.28 | 63.79 | 64.14 | 1 213 405 | 0 |
07.02.2024 | 66.40 | 66.76 | 65.20 | 66.09 | 1 083 745 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus