Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ADP.US
243.31+1.32(+0.55%)(czas lokalny: 19.04.2024 16:00)Automatic Data Processing Inc.
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
19.04.2024 | 243.81 | 244.28 | 242.45 | 243.31 | 1 638 705 | 0 |
18.04.2024 | 244.50 | 245.00 | 241.66 | 241.99 | 1 454 355 | 0 |
17.04.2024 | 245.08 | 245.36 | 242.03 | 242.90 | 1 126 134 | 0 |
16.04.2024 | 245.01 | 245.53 | 243.38 | 244.21 | 1 457 660 | 0 |
15.04.2024 | 247.08 | 247.32 | 243.12 | 244.08 | 1 383 647 | 0 |
12.04.2024 | 242.93 | 244.22 | 242.19 | 243.85 | 1 226 399 | 0 |
11.04.2024 | 246.53 | 246.96 | 242.97 | 244.42 | 1 099 177 | 0 |
10.04.2024 | 247.97 | 248.79 | 244.33 | 245.79 | 1 263 249 | 0 |
09.04.2024 | 248.30 | 250.10 | 246.59 | 250.01 | 1 158 725 | 0 |
08.04.2024 | 244.37 | 247.00 | 244.27 | 246.64 | 905 591 | 0 |
05.04.2024 | 241.95 | 245.94 | 241.27 | 244.85 | 1 420 080 | 0 |
04.04.2024 | 247.57 | 247.71 | 241.40 | 241.49 | 1 690 648 | 0 |
03.04.2024 | 247.82 | 248.41 | 244.74 | 245.13 | 2 370 064 | 0 |
02.04.2024 | 240.11 | 248.73 | 239.72 | 247.66 | 2 297 388 | 0 |
01.04.2024 | 250.38 | 250.61 | 245.01 | 245.31 | 1 535 471 | 0 |
28.03.2024 | 249.63 | 249.74 | 248.33 | 249.74 | 1 302 005 | 0 |
27.03.2024 | 246.95 | 249.43 | 246.13 | 248.33 | 1 132 583 | 0 |
26.03.2024 | 243.56 | 245.25 | 243.18 | 245.07 | 1 072 926 | 0 |
25.03.2024 | 247.42 | 247.77 | 244.05 | 244.20 | 1 069 608 | 0 |
22.03.2024 | 250.60 | 251.23 | 246.96 | 247.61 | 1 612 600 | 0 |
21.03.2024 | 248.47 | 250.53 | 247.42 | 248.95 | 1 857 956 | 0 |
20.03.2024 | 245.01 | 247.87 | 244.12 | 247.72 | 2 105 155 | 0 |
19.03.2024 | 242.57 | 244.31 | 241.28 | 244.13 | 1 864 214 | 0 |
18.03.2024 | 243.61 | 244.32 | 241.68 | 241.85 | 2 002 087 | 0 |
15.03.2024 | 242.98 | 243.83 | 238.83 | 242.09 | 11 912 115 | 0 |
14.03.2024 | 244.71 | 244.99 | 242.23 | 243.25 | 1 867 498 | 0 |
13.03.2024 | 244.67 | 245.26 | 243.07 | 244.21 | 1 558 996 | 0 |
12.03.2024 | 244.09 | 245.66 | 242.61 | 244.67 | 1 978 830 | 0 |
11.03.2024 | 243.23 | 244.53 | 241.70 | 244.09 | 1 477 161 | 0 |
08.03.2024 | 243.90 | 244.32 | 241.48 | 242.40 | 1 815 867 | 0 |
07.03.2024 | 244.15 | 245.97 | 243.25 | 244.25 | 2 445 421 | 0 |
06.03.2024 | 244.96 | 246.28 | 242.36 | 242.36 | 2 163 688 | 0 |
05.03.2024 | 246.35 | 246.66 | 242.57 | 244.00 | 2 433 279 | 0 |
04.03.2024 | 247.01 | 249.43 | 243.80 | 246.20 | 3 661 533 | 0 |
01.03.2024 | 249.43 | 250.18 | 248.32 | 249.69 | 2 091 033 | 0 |
29.02.2024 | 253.70 | 253.81 | 250.16 | 251.13 | 2 796 700 | 0 |
28.02.2024 | 250.56 | 251.91 | 250.15 | 251.56 | 1 508 241 | 0 |
27.02.2024 | 253.15 | 253.30 | 250.21 | 251.31 | 1 241 809 | 0 |
26.02.2024 | 256.57 | 256.57 | 253.48 | 253.55 | 1 141 319 | 0 |
23.02.2024 | 255.24 | 256.20 | 254.96 | 255.87 | 1 306 581 | 0 |
22.02.2024 | 254.07 | 255.75 | 253.51 | 254.76 | 1 692 891 | 0 |
21.02.2024 | 253.56 | 254.02 | 251.53 | 253.92 | 1 146 430 | 0 |
20.02.2024 | 253.40 | 254.52 | 252.54 | 252.94 | 1 439 426 | 0 |
16.02.2024 | 251.75 | 252.97 | 252.97 | 252.97 | 2 099 105 | 0 |
15.02.2024 | 251.60 | 252.82 | 251.09 | 252.05 | 1 387 583 | 0 |
14.02.2024 | 250.10 | 251.31 | 249.06 | 250.90 | 1 131 497 | 0 |
13.02.2024 | 250.45 | 250.50 | 247.87 | 249.59 | 1 827 939 | 0 |
12.02.2024 | 249.75 | 250.80 | 249.35 | 250.07 | 1 260 530 | 0 |
09.02.2024 | 250.89 | 251.00 | 248.85 | 249.99 | 1 243 350 | 0 |
08.02.2024 | 249.99 | 251.19 | 248.40 | 251.08 | 1 330 892 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus