Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ARE.US
127.68+3.49(+2.81%)(czas lokalny: 27.03.2024 16:00)Alexandria Real Estate Equities Inc.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
27.03.2024 | 124.40 | 127.71 | 123.94 | 127.68 | 1 162 475 | 0 |
26.03.2024 | 127.07 | 127.07 | 124.04 | 124.19 | 1 046 535 | 0 |
25.03.2024 | 126.08 | 127.50 | 126.08 | 126.47 | 1 235 172 | 0 |
22.03.2024 | 128.90 | 129.37 | 124.87 | 125.53 | 858 111 | 0 |
21.03.2024 | 127.21 | 129.75 | 126.46 | 128.59 | 959 063 | 0 |
20.03.2024 | 122.91 | 127.01 | 122.80 | 126.16 | 916 157 | 0 |
19.03.2024 | 123.12 | 124.32 | 122.20 | 123.51 | 630 425 | 0 |
18.03.2024 | 124.10 | 124.83 | 122.97 | 123.44 | 903 936 | 0 |
15.03.2024 | 121.98 | 124.88 | 122.31 | 123.75 | 2 083 407 | 0 |
14.03.2024 | 124.26 | 124.70 | 121.31 | 123.49 | 1 261 452 | 0 |
13.03.2024 | 126.13 | 127.43 | 124.78 | 125.19 | 767 369 | 0 |
12.03.2024 | 126.51 | 127.23 | 124.26 | 125.95 | 625 525 | 0 |
11.03.2024 | 127.00 | 128.37 | 126.68 | 126.87 | 941 942 | 0 |
08.03.2024 | 125.86 | 127.99 | 125.60 | 127.17 | 768 734 | 0 |
07.03.2024 | 124.50 | 125.23 | 123.65 | 124.15 | 620 573 | 0 |
06.03.2024 | 125.57 | 125.77 | 122.48 | 123.60 | 873 028 | 0 |
05.03.2024 | 125.04 | 126.16 | 123.70 | 124.12 | 879 544 | 0 |
04.03.2024 | 124.26 | 126.72 | 122.28 | 126.01 | 1 043 443 | 0 |
01.03.2024 | 123.91 | 124.44 | 121.75 | 124.27 | 948 467 | 0 |
29.02.2024 | 123.30 | 126.66 | 122.56 | 124.73 | 1 851 145 | 0 |
28.02.2024 | 120.53 | 124.13 | 120.42 | 121.40 | 1 358 277 | 0 |
27.02.2024 | 120.51 | 122.10 | 120.10 | 121.70 | 939 991 | 0 |
26.02.2024 | 121.50 | 121.62 | 118.44 | 119.11 | 769 147 | 0 |
23.02.2024 | 121.09 | 123.20 | 120.63 | 121.93 | 768 489 | 0 |
22.02.2024 | 121.63 | 122.26 | 119.95 | 121.07 | 1 289 973 | 0 |
21.02.2024 | 118.80 | 121.57 | 118.06 | 121.42 | 1 009 421 | 0 |
20.02.2024 | 118.05 | 119.31 | 117.57 | 118.83 | 899 274 | 0 |
16.02.2024 | 116.96 | 119.28 | 119.28 | 119.28 | 882 712 | 0 |
15.02.2024 | 114.80 | 119.45 | 114.57 | 119.38 | 933 645 | 0 |
14.02.2024 | 113.80 | 114.52 | 112.59 | 113.34 | 1 297 853 | 0 |
13.02.2024 | 113.91 | 114.01 | 111.19 | 112.77 | 1 279 103 | 0 |
12.02.2024 | 116.89 | 119.19 | 117.00 | 117.95 | 1 226 980 | 0 |
09.02.2024 | 117.23 | 118.18 | 114.80 | 116.20 | 1 231 714 | 0 |
08.02.2024 | 116.77 | 118.89 | 116.48 | 117.90 | 1 027 452 | 0 |
07.02.2024 | 118.00 | 118.50 | 115.94 | 117.22 | 1 075 941 | 0 |
06.02.2024 | 117.73 | 119.53 | 117.27 | 117.63 | 1 501 199 | 0 |
05.02.2024 | 119.16 | 119.46 | 117.53 | 118.01 | 1 276 078 | 0 |
02.02.2024 | 119.69 | 122.01 | 117.80 | 121.46 | 1 840 475 | 0 |
01.02.2024 | 120.50 | 122.53 | 117.43 | 122.47 | 1 322 832 | 0 |
31.01.2024 | 122.03 | 125.05 | 119.12 | 120.90 | 1 498 925 | 0 |
30.01.2024 | 122.93 | 124.70 | 121.08 | 121.20 | 1 739 850 | 0 |
29.01.2024 | 124.70 | 126.81 | 123.81 | 126.44 | 1 606 500 | 0 |
26.01.2024 | 123.81 | 124.56 | 122.36 | 124.35 | 1 054 583 | 0 |
25.01.2024 | 123.04 | 123.84 | 121.96 | 123.42 | 843 388 | 0 |
24.01.2024 | 123.96 | 124.43 | 120.19 | 120.77 | 960 508 | 0 |
23.01.2024 | 124.52 | 124.52 | 121.67 | 121.99 | 1 276 587 | 0 |
22.01.2024 | 124.03 | 124.74 | 122.58 | 123.41 | 1 187 835 | 0 |
19.01.2024 | 122.63 | 123.91 | 120.76 | 123.35 | 1 025 675 | 0 |
18.01.2024 | 122.84 | 123.78 | 120.69 | 121.96 | 1 002 481 | 0 |
17.01.2024 | 123.72 | 126.84 | 121.42 | 123.19 | 1 198 406 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus