Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ANTM.US
482.58+12.71(+2.71%)(czas lokalny: 27.06.2022 16:00)Anthem Inc
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
27.06.2022 | 469.53 | 485.81 | 466.29 | 482.58 | 1 260 140 | 0 |
24.06.2022 | 475.28 | 477.55 | 467.40 | 469.87 | 2 358 573 | 0 |
23.06.2022 | 468.95 | 475.42 | 464.95 | 472.34 | 793 709 | 0 |
22.06.2022 | 454.43 | 469.99 | 452.47 | 465.75 | 1 474 210 | 0 |
21.06.2022 | 455.20 | 465.01 | 451.71 | 460.76 | 1 398 633 | 0 |
17.06.2022 | 454.77 | 444.32 | 444.32 | 444.32 | 2 265 256 | 0 |
16.06.2022 | 456.98 | 457.28 | 447.38 | 454.76 | 1 135 241 | 0 |
15.06.2022 | 463.24 | 467.39 | 453.94 | 462.88 | 957 748 | 0 |
14.06.2022 | 460.41 | 463.17 | 456.85 | 460.40 | 1 060 384 | 0 |
13.06.2022 | 473.03 | 476.72 | 459.60 | 462.89 | 1 107 737 | 0 |
10.06.2022 | 478.85 | 488.19 | 473.08 | 482.83 | 922 905 | 0 |
09.06.2022 | 495.67 | 498.12 | 486.00 | 486.20 | 887 155 | 0 |
08.06.2022 | 497.99 | 500.00 | 495.00 | 498.30 | 582 165 | 0 |
07.06.2022 | 497.30 | 501.29 | 491.76 | 500.41 | 995 592 | 0 |
06.06.2022 | 496.35 | 501.10 | 495.19 | 497.42 | 626 890 | 0 |
03.06.2022 | 492.82 | 494.85 | 489.59 | 493.26 | 743 630 | 0 |
02.06.2022 | 515.40 | 500.96 | 488.33 | 496.93 | 1 185 868 | 0 |
01.06.2022 | 515.40 | 513.58 | 498.81 | 499.19 | 810 130 | 0 |
31.05.2022 | 515.40 | 520.61 | 506.80 | 509.61 | 3 933 705 | 0 |
27.05.2022 | 512.57 | 520.55 | 520.55 | 520.55 | 1 190 291 | 0 |
26.05.2022 | 507.07 | 515.00 | 505.61 | 512.43 | 985 179 | 0 |
25.05.2022 | 504.42 | 510.99 | 500.30 | 504.78 | 1 026 795 | 0 |
24.05.2022 | 496.93 | 506.33 | 492.00 | 505.29 | 1 388 960 | 0 |
23.05.2022 | 490.57 | 500.61 | 490.31 | 494.85 | 1 194 266 | 0 |
20.05.2022 | 483.50 | 493.54 | 480.11 | 492.85 | 1 364 433 | 0 |
19.05.2022 | 468.88 | 483.81 | 466.78 | 479.92 | 1 284 813 | 0 |
18.05.2022 | 493.43 | 496.41 | 473.65 | 476.39 | 980 227 | 0 |
17.05.2022 | 497.79 | 499.23 | 491.01 | 497.19 | 914 653 | 0 |
16.05.2022 | 488.13 | 498.08 | 486.62 | 493.59 | 850 158 | 0 |
13.05.2022 | 487.21 | 488.94 | 480.14 | 486.45 | 1 058 090 | 0 |
12.05.2022 | 485.82 | 486.64 | 474.82 | 484.52 | 1 276 343 | 0 |
11.05.2022 | 489.32 | 505.33 | 485.85 | 487.36 | 1 166 847 | 0 |
10.05.2022 | 494.46 | 497.31 | 484.42 | 489.32 | 1 296 433 | 0 |
09.05.2022 | 500.32 | 501.66 | 487.64 | 490.88 | 1 110 194 | 0 |
06.05.2022 | 500.88 | 508.41 | 498.24 | 504.64 | 944 727 | 0 |
05.05.2022 | 511.06 | 517.18 | 499.08 | 506.86 | 984 638 | 0 |
04.05.2022 | 499.49 | 513.13 | 492.51 | 510.29 | 1 216 119 | 0 |
03.05.2022 | 499.61 | 503.68 | 496.91 | 498.48 | 831 428 | 0 |
02.05.2022 | 505.50 | 509.98 | 488.33 | 497.11 | 1 094 259 | 0 |
29.04.2022 | 510.22 | 513.26 | 501.00 | 501.93 | 929 400 | 0 |
28.04.2022 | 510.03 | 519.19 | 505.14 | 516.74 | 1 180 964 | 0 |
27.04.2022 | 503.57 | 514.88 | 498.16 | 508.38 | 1 138 334 | 0 |
26.04.2022 | 504.14 | 511.37 | 502.04 | 502.31 | 1 117 431 | 0 |
25.04.2022 | 500.00 | 508.61 | 492.50 | 506.87 | 1 209 354 | 0 |
22.04.2022 | 518.90 | 519.48 | 502.00 | 502.63 | 954 497 | 0 |
21.04.2022 | 533.68 | 533.96 | 520.67 | 522.87 | 924 827 | 0 |
20.04.2022 | 522.40 | 532.16 | 516.06 | 529.84 | 1 590 887 | 0 |
19.04.2022 | 516.07 | 520.44 | 513.49 | 517.04 | 1 149 236 | 0 |
18.04.2022 | 513.78 | 519.34 | 510.81 | 512.95 | 740 274 | 0 |
14.04.2022 | 514.34 | 516.72 | 516.72 | 516.72 | 1 571 789 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus