Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne AJG.US
230.52-0.91(-0.39%)(czas lokalny: 17.04.2024 16:00)Arthur J. Gallagher & Co.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.04.2024 | 232.00 | 233.59 | 231.17 | 231.43 | 738 217 | 0 |
15.04.2024 | 237.38 | 237.44 | 231.88 | 232.09 | 712 651 | 0 |
12.04.2024 | 237.46 | 238.70 | 234.00 | 234.58 | 819 864 | 0 |
11.04.2024 | 238.68 | 240.08 | 236.70 | 238.17 | 806 180 | 0 |
10.04.2024 | 239.27 | 241.99 | 238.92 | 240.02 | 1 003 960 | 0 |
09.04.2024 | 244.84 | 244.95 | 242.25 | 244.13 | 791 892 | 0 |
08.04.2024 | 243.70 | 244.33 | 242.62 | 244.16 | 532 578 | 0 |
05.04.2024 | 240.98 | 245.96 | 240.33 | 243.99 | 690 763 | 0 |
04.04.2024 | 247.23 | 247.23 | 240.06 | 240.30 | 1 134 536 | 0 |
03.04.2024 | 245.56 | 247.42 | 245.20 | 245.37 | 633 631 | 0 |
02.04.2024 | 248.69 | 248.47 | 244.80 | 245.36 | 752 144 | 0 |
01.04.2024 | 249.08 | 249.80 | 246.31 | 247.18 | 539 769 | 0 |
28.03.2024 | 249.00 | 250.04 | 250.04 | 250.04 | 960 721 | 0 |
27.03.2024 | 247.47 | 248.64 | 245.84 | 247.79 | 862 350 | 0 |
26.03.2024 | 245.40 | 248.08 | 244.63 | 246.23 | 977 586 | 0 |
25.03.2024 | 246.55 | 247.24 | 245.32 | 245.58 | 852 121 | 0 |
22.03.2024 | 251.01 | 251.77 | 246.51 | 246.53 | 1 041 778 | 0 |
21.03.2024 | 255.69 | 255.54 | 250.13 | 250.30 | 1 409 026 | 0 |
20.03.2024 | 253.97 | 256.10 | 252.94 | 255.87 | 811 892 | 0 |
19.03.2024 | 254.57 | 255.14 | 252.44 | 253.86 | 930 454 | 0 |
18.03.2024 | 251.97 | 255.39 | 250.62 | 253.69 | 821 459 | 0 |
15.03.2024 | 251.42 | 255.52 | 250.87 | 253.17 | 1 521 431 | 0 |
14.03.2024 | 255.00 | 255.71 | 253.43 | 254.91 | 698 414 | 0 |
13.03.2024 | 255.00 | 255.72 | 253.11 | 255.38 | 603 735 | 0 |
12.03.2024 | 252.67 | 255.52 | 252.14 | 254.82 | 738 121 | 0 |
11.03.2024 | 251.40 | 252.85 | 250.07 | 252.71 | 665 070 | 0 |
08.03.2024 | 249.43 | 252.07 | 249.40 | 251.69 | 943 905 | 0 |
07.03.2024 | 248.47 | 250.90 | 248.26 | 249.91 | 682 465 | 0 |
06.03.2024 | 245.34 | 248.82 | 245.01 | 248.62 | 657 174 | 0 |
05.03.2024 | 242.42 | 245.54 | 241.22 | 245.35 | 719 782 | 0 |
04.03.2024 | 242.55 | 243.24 | 241.85 | 242.52 | 577 817 | 0 |
01.03.2024 | 243.71 | 244.13 | 242.16 | 243.54 | 458 545 | 0 |
29.02.2024 | 244.50 | 245.09 | 241.61 | 243.93 | 1 183 004 | 0 |
28.02.2024 | 244.10 | 245.98 | 243.41 | 245.47 | 668 754 | 0 |
27.02.2024 | 243.01 | 243.95 | 241.96 | 243.55 | 662 101 | 0 |
26.02.2024 | 245.29 | 246.29 | 243.80 | 244.04 | 593 192 | 0 |
23.02.2024 | 245.00 | 245.65 | 244.06 | 245.00 | 481 532 | 0 |
22.02.2024 | 241.93 | 245.28 | 240.64 | 244.67 | 612 734 | 0 |
21.02.2024 | 242.42 | 243.23 | 238.41 | 240.10 | 769 365 | 0 |
20.02.2024 | 238.50 | 242.60 | 237.27 | 241.74 | 1 034 271 | 0 |
16.02.2024 | 241.04 | 239.22 | 239.22 | 239.22 | 698 127 | 0 |
15.02.2024 | 238.80 | 242.03 | 237.62 | 240.55 | 838 834 | 0 |
14.02.2024 | 236.46 | 238.93 | 236.39 | 238.68 | 736 768 | 0 |
13.02.2024 | 237.33 | 237.97 | 234.28 | 236.32 | 1 188 799 | 0 |
12.02.2024 | 239.00 | 239.31 | 235.09 | 235.62 | 682 692 | 0 |
09.02.2024 | 236.09 | 239.20 | 236.09 | 238.84 | 563 341 | 0 |
08.02.2024 | 235.96 | 238.14 | 235.31 | 237.03 | 720 574 | 0 |
07.02.2024 | 234.71 | 236.94 | 232.67 | 236.20 | 1 071 646 | 0 |
06.02.2024 | 237.15 | 237.87 | 233.81 | 234.05 | 991 932 | 0 |
05.02.2024 | 232.51 | 236.64 | 231.16 | 236.26 | 1 534 310 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus