Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne AME.US
177.51-0.42(-0.24%)(czas lokalny: 26.04.2024 16:00)Ametek Inc
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
25.04.2024 | 177.13 | 178.78 | 176.34 | 177.93 | 980 238 | 0 |
24.04.2024 | 180.68 | 181.14 | 177.04 | 178.22 | 864 313 | 0 |
23.04.2024 | 179.10 | 180.41 | 178.58 | 179.85 | 589 225 | 0 |
22.04.2024 | 178.52 | 179.33 | 177.22 | 177.86 | 601 353 | 0 |
19.04.2024 | 178.14 | 178.73 | 176.76 | 177.70 | 792 687 | 0 |
18.04.2024 | 179.40 | 179.60 | 176.70 | 177.27 | 616 569 | 0 |
17.04.2024 | 179.45 | 180.07 | 177.24 | 178.05 | 900 870 | 0 |
16.04.2024 | 178.83 | 180.54 | 178.00 | 179.09 | 896 159 | 0 |
15.04.2024 | 182.34 | 182.80 | 178.55 | 179.04 | 919 408 | 0 |
12.04.2024 | 178.63 | 180.10 | 178.12 | 179.71 | 826 319 | 0 |
11.04.2024 | 179.97 | 181.35 | 178.57 | 180.50 | 842 524 | 0 |
10.04.2024 | 178.96 | 181.70 | 178.04 | 179.75 | 1 361 625 | 0 |
09.04.2024 | 181.20 | 181.55 | 178.78 | 181.18 | 748 147 | 0 |
08.04.2024 | 182.36 | 182.99 | 180.75 | 180.92 | 651 468 | 0 |
05.04.2024 | 180.64 | 182.66 | 179.79 | 182.22 | 710 900 | 0 |
04.04.2024 | 182.36 | 182.87 | 179.00 | 179.34 | 833 569 | 0 |
03.04.2024 | 180.38 | 182.50 | 180.38 | 181.11 | 684 045 | 0 |
02.04.2024 | 180.73 | 181.52 | 179.79 | 180.37 | 910 977 | 0 |
01.04.2024 | 182.99 | 183.00 | 180.31 | 180.46 | 730 102 | 0 |
28.03.2024 | 183.51 | 182.90 | 182.90 | 182.90 | 1 043 545 | 0 |
27.03.2024 | 182.17 | 184.22 | 181.79 | 183.72 | 667 709 | 0 |
26.03.2024 | 182.00 | 183.26 | 181.53 | 181.67 | 746 566 | 0 |
25.03.2024 | 183.15 | 183.38 | 182.40 | 182.76 | 652 717 | 0 |
22.03.2024 | 185.03 | 185.83 | 182.76 | 183.15 | 780 297 | 0 |
21.03.2024 | 184.56 | 186.39 | 182.72 | 184.91 | 1 040 212 | 0 |
20.03.2024 | 182.27 | 184.21 | 181.40 | 184.20 | 1 022 011 | 0 |
19.03.2024 | 181.80 | 182.86 | 181.40 | 181.93 | 962 452 | 0 |
18.03.2024 | 182.33 | 183.71 | 182.00 | 182.08 | 652 518 | 0 |
15.03.2024 | 180.34 | 182.97 | 181.05 | 181.52 | 1 230 116 | 0 |
14.03.2024 | 182.07 | 182.38 | 180.81 | 181.62 | 650 343 | 0 |
13.03.2024 | 181.82 | 182.22 | 180.66 | 181.53 | 1 100 019 | 0 |
12.03.2024 | 180.91 | 182.35 | 180.33 | 181.83 | 600 800 | 0 |
11.03.2024 | 180.80 | 181.31 | 178.92 | 180.86 | 582 532 | 0 |
08.03.2024 | 181.79 | 182.72 | 181.09 | 181.44 | 648 139 | 0 |
07.03.2024 | 181.37 | 182.21 | 180.72 | 181.58 | 582 086 | 0 |
06.03.2024 | 180.17 | 181.28 | 179.59 | 180.36 | 818 974 | 0 |
05.03.2024 | 180.67 | 180.84 | 178.41 | 179.45 | 627 175 | 0 |
04.03.2024 | 181.12 | 182.17 | 180.68 | 181.10 | 850 156 | 0 |
01.03.2024 | 180.11 | 181.41 | 179.47 | 180.68 | 1 346 472 | 0 |
29.02.2024 | 178.81 | 180.74 | 178.24 | 180.18 | 1 731 587 | 0 |
28.02.2024 | 178.00 | 179.67 | 177.31 | 178.72 | 544 755 | 0 |
27.02.2024 | 179.28 | 179.54 | 176.69 | 177.77 | 781 013 | 0 |
26.02.2024 | 178.28 | 180.12 | 177.77 | 178.89 | 1 156 345 | 0 |
23.02.2024 | 178.79 | 179.23 | 177.03 | 178.20 | 941 124 | 0 |
22.02.2024 | 176.40 | 178.67 | 176.04 | 178.21 | 829 185 | 0 |
21.02.2024 | 174.75 | 175.66 | 173.24 | 174.80 | 846 956 | 0 |
20.02.2024 | 172.99 | 175.37 | 172.51 | 174.81 | 1 311 427 | 0 |
16.02.2024 | 173.65 | 173.89 | 173.89 | 173.89 | 1 016 386 | 0 |
15.02.2024 | 174.21 | 174.94 | 171.35 | 173.74 | 1 500 477 | 0 |
14.02.2024 | 168.79 | 173.79 | 168.50 | 173.41 | 2 078 598 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus