Biznesradar Premium czy Biznesradar Plus?
od którego produktu zacząć?
SPRAWDŹNotowania historyczne ARE.US
149.32+1.19(+0.80%)(czas lokalny: 05.07.2022 16:00)Alexandria Real Estate Equities Inc.
WERSJA BETA
New York Stock Exchange Inc
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 05.07.2022 | 146.84 | 149.35 | 144.79 | 149.32 | 721 735 | 0 |
| 01.07.2022 | 144.88 | 148.13 | 148.13 | 148.13 | 683 432 | 0 |
| 30.06.2022 | 143.07 | 146.56 | 141.86 | 145.03 | 1 357 065 | 0 |
| 29.06.2022 | 142.77 | 145.41 | 142.56 | 144.54 | 905 668 | 0 |
| 28.06.2022 | 146.51 | 148.53 | 144.23 | 144.50 | 1 403 263 | 0 |
| 27.06.2022 | 143.36 | 146.81 | 143.18 | 145.66 | 1 715 425 | 0 |
| 24.06.2022 | 139.14 | 144.07 | 138.79 | 143.53 | 1 852 246 | 0 |
| 23.06.2022 | 133.04 | 138.21 | 133.04 | 137.95 | 1 361 670 | 0 |
| 22.06.2022 | 130.41 | 134.81 | 130.28 | 133.39 | 1 862 341 | 0 |
| 21.06.2022 | 132.89 | 134.26 | 131.45 | 131.62 | 1 711 237 | 0 |
| 17.06.2022 | 130.00 | 131.78 | 131.78 | 131.78 | 3 789 270 | 0 |
| 16.06.2022 | 132.43 | 133.12 | 130.02 | 130.54 | 1 289 027 | 0 |
| 15.06.2022 | 136.98 | 138.80 | 134.37 | 135.73 | 1 364 501 | 0 |
| 14.06.2022 | 137.27 | 138.55 | 134.58 | 135.37 | 2 050 864 | 0 |
| 13.06.2022 | 142.66 | 143.58 | 135.93 | 136.71 | 1 369 646 | 0 |
| 10.06.2022 | 148.08 | 148.61 | 146.25 | 146.29 | 979 791 | 0 |
| 09.06.2022 | 155.30 | 156.34 | 150.29 | 150.47 | 1 104 293 | 0 |
| 08.06.2022 | 162.88 | 163.65 | 155.78 | 156.08 | 980 619 | 0 |
| 07.06.2022 | 161.84 | 164.39 | 159.02 | 164.32 | 1 008 984 | 0 |
| 06.06.2022 | 164.66 | 165.12 | 162.13 | 162.57 | 881 170 | 0 |
| 03.06.2022 | 165.00 | 165.07 | 162.99 | 163.37 | 528 776 | 0 |
| 02.06.2022 | 167.15 | 166.77 | 162.39 | 166.65 | 575 353 | 0 |
| 01.06.2022 | 167.15 | 166.63 | 162.22 | 163.81 | 897 411 | 0 |
| 31.05.2022 | 167.15 | 167.98 | 165.39 | 165.95 | 1 513 029 | 0 |
| 27.05.2022 | 164.13 | 168.59 | 168.59 | 168.59 | 723 345 | 0 |
| 26.05.2022 | 162.07 | 164.44 | 159.93 | 163.30 | 1 269 622 | 0 |
| 25.05.2022 | 159.99 | 162.19 | 159.07 | 160.28 | 1 049 060 | 0 |
| 24.05.2022 | 160.94 | 161.66 | 157.45 | 160.25 | 1 091 603 | 0 |
| 23.05.2022 | 161.42 | 162.96 | 158.43 | 160.71 | 720 894 | 0 |
| 20.05.2022 | 158.71 | 159.91 | 157.15 | 159.71 | 1 603 471 | 0 |
| 19.05.2022 | 157.90 | 160.35 | 156.94 | 157.82 | 1 121 763 | 0 |
| 18.05.2022 | 164.98 | 165.15 | 157.37 | 158.00 | 850 447 | 0 |
| 17.05.2022 | 165.95 | 166.06 | 163.62 | 165.54 | 1 064 785 | 0 |
| 16.05.2022 | 166.78 | 167.06 | 164.17 | 164.95 | 678 491 | 0 |
| 13.05.2022 | 163.81 | 166.48 | 161.28 | 166.45 | 1 403 435 | 0 |
| 12.05.2022 | 161.39 | 163.62 | 159.75 | 161.96 | 1 327 521 | 0 |
| 11.05.2022 | 163.13 | 166.59 | 161.54 | 161.72 | 1 339 713 | 0 |
| 10.05.2022 | 169.27 | 171.31 | 162.66 | 163.16 | 1 180 098 | 0 |
| 09.05.2022 | 174.75 | 175.49 | 166.62 | 167.27 | 1 216 606 | 0 |
| 06.05.2022 | 178.82 | 178.96 | 174.67 | 176.68 | 727 442 | 0 |
| 05.05.2022 | 183.61 | 184.68 | 177.37 | 179.18 | 912 937 | 0 |
| 04.05.2022 | 180.69 | 184.68 | 178.84 | 184.31 | 785 772 | 0 |
| 03.05.2022 | 179.18 | 182.24 | 177.78 | 180.51 | 843 498 | 0 |
| 02.05.2022 | 182.04 | 183.08 | 173.98 | 178.15 | 1 073 228 | 0 |
| 29.04.2022 | 189.44 | 189.82 | 181.71 | 182.16 | 1 375 836 | 0 |
| 28.04.2022 | 188.45 | 190.92 | 187.36 | 190.44 | 800 475 | 0 |
| 27.04.2022 | 190.18 | 191.40 | 187.35 | 187.38 | 951 444 | 0 |
| 26.04.2022 | 190.00 | 194.46 | 189.94 | 190.60 | 905 059 | 0 |
| 25.04.2022 | 195.70 | 196.17 | 190.62 | 193.00 | 1 264 814 | 0 |
| 22.04.2022 | 199.21 | 199.73 | 195.78 | 195.78 | 735 055 | 0 |
