Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne AOS.US
86.69+0.23(+0.27%)(czas lokalny: 18.04.2024 16:00)A.O. Smith Corp.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
17.04.2024 | 85.83 | 86.80 | 85.21 | 86.46 | 1 686 713 | 0 |
16.04.2024 | 84.98 | 85.75 | 84.61 | 85.40 | 886 806 | 0 |
15.04.2024 | 87.94 | 88.06 | 84.99 | 85.15 | 770 844 | 0 |
12.04.2024 | 85.33 | 86.58 | 85.33 | 86.50 | 1 174 550 | 0 |
11.04.2024 | 85.96 | 86.38 | 85.09 | 86.15 | 836 757 | 0 |
10.04.2024 | 84.80 | 86.07 | 83.87 | 85.53 | 1 002 766 | 0 |
09.04.2024 | 87.10 | 87.10 | 85.18 | 86.47 | 1 251 018 | 0 |
08.04.2024 | 88.05 | 87.99 | 86.95 | 86.97 | 902 744 | 0 |
05.04.2024 | 87.39 | 88.03 | 86.79 | 87.54 | 921 447 | 0 |
04.04.2024 | 89.39 | 89.69 | 86.96 | 87.14 | 1 036 221 | 0 |
03.04.2024 | 88.55 | 89.42 | 88.29 | 88.65 | 899 036 | 0 |
02.04.2024 | 88.71 | 88.90 | 87.89 | 88.55 | 921 105 | 0 |
01.04.2024 | 89.33 | 89.77 | 88.68 | 89.08 | 676 209 | 0 |
28.03.2024 | 89.07 | 89.46 | 89.46 | 89.46 | 1 003 654 | 0 |
27.03.2024 | 88.42 | 88.87 | 88.00 | 88.85 | 768 032 | 0 |
26.03.2024 | 88.03 | 88.70 | 87.61 | 87.88 | 892 414 | 0 |
25.03.2024 | 89.38 | 89.86 | 88.01 | 88.04 | 747 734 | 0 |
22.03.2024 | 89.54 | 89.89 | 88.94 | 89.28 | 1 008 449 | 0 |
21.03.2024 | 87.83 | 89.96 | 87.88 | 89.88 | 758 230 | 0 |
20.03.2024 | 86.93 | 87.74 | 86.42 | 87.64 | 563 817 | 0 |
19.03.2024 | 85.97 | 86.82 | 85.70 | 86.78 | 773 189 | 0 |
18.03.2024 | 87.09 | 87.80 | 85.67 | 85.86 | 1 034 087 | 0 |
15.03.2024 | 86.04 | 87.91 | 86.40 | 87.09 | 2 615 283 | 0 |
14.03.2024 | 86.26 | 86.89 | 85.98 | 86.62 | 851 049 | 0 |
13.03.2024 | 85.97 | 86.56 | 85.54 | 86.16 | 810 347 | 0 |
12.03.2024 | 85.40 | 86.08 | 85.02 | 85.93 | 626 999 | 0 |
11.03.2024 | 85.64 | 85.83 | 84.62 | 85.31 | 677 344 | 0 |
08.03.2024 | 87.04 | 87.61 | 85.66 | 85.82 | 603 536 | 0 |
07.03.2024 | 85.15 | 86.81 | 84.88 | 86.65 | 914 118 | 0 |
06.03.2024 | 84.15 | 85.18 | 84.10 | 84.50 | 674 656 | 0 |
05.03.2024 | 84.86 | 84.98 | 83.15 | 83.69 | 940 322 | 0 |
04.03.2024 | 84.00 | 85.64 | 83.90 | 85.10 | 949 471 | 0 |
01.03.2024 | 82.54 | 84.08 | 82.39 | 83.94 | 1 174 522 | 0 |
29.02.2024 | 83.09 | 83.48 | 82.51 | 82.90 | 1 464 786 | 0 |
28.02.2024 | 82.34 | 83.42 | 82.03 | 82.89 | 870 682 | 0 |
27.02.2024 | 81.92 | 82.40 | 81.45 | 82.30 | 751 332 | 0 |
26.02.2024 | 81.40 | 81.91 | 81.10 | 81.59 | 680 703 | 0 |
23.02.2024 | 80.96 | 81.51 | 80.61 | 81.40 | 755 808 | 0 |
22.02.2024 | 80.82 | 80.95 | 79.91 | 80.61 | 843 003 | 0 |
21.02.2024 | 79.91 | 80.48 | 79.60 | 80.23 | 781 164 | 0 |
20.02.2024 | 79.55 | 80.37 | 79.06 | 79.64 | 1 040 523 | 0 |
16.02.2024 | 80.74 | 80.09 | 80.09 | 80.09 | 752 019 | 0 |
15.02.2024 | 81.80 | 82.29 | 80.05 | 81.00 | 902 236 | 0 |
14.02.2024 | 80.00 | 81.47 | 79.73 | 81.17 | 1 050 615 | 0 |
13.02.2024 | 79.63 | 80.30 | 78.76 | 79.25 | 1 061 914 | 0 |
12.02.2024 | 80.76 | 81.62 | 80.43 | 81.28 | 654 044 | 0 |
09.02.2024 | 80.29 | 80.80 | 79.98 | 80.54 | 707 610 | 0 |
08.02.2024 | 80.22 | 80.82 | 79.73 | 80.25 | 818 782 | 0 |
07.02.2024 | 79.02 | 80.41 | 78.92 | 79.84 | 877 881 | 0 |
06.02.2024 | 77.17 | 78.46 | 77.09 | 78.22 | 878 914 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus