Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne AVGO.US
347.53+1.43(+0.41%)(czas lokalny: 02.01.2026 16:00)Broadcom Inc.
WERSJA BETA
NASDAQ
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 02.01.2026 | 352.82 | 360.58 | 345.56 | 347.53 | 707 289 | 0 |
| 31.12.2025 | 349.79 | 349.86 | 345.42 | 346.10 | 371 871 | 0 |
| 30.12.2025 | 350.07 | 352.67 | 349.30 | 350.00 | 378 994 | 0 |
| 29.12.2025 | 347.05 | 350.33 | 346.04 | 349.41 | 315 160 | 0 |
| 26.12.2025 | 351.14 | 353.25 | 347.77 | 352.23 | 315 290 | 0 |
| 24.12.2025 | 348.80 | 352.86 | 347.14 | 350.12 | 9 017 012 | 0 |
| 23.12.2025 | 340.92 | 350.10 | 338.55 | 349.24 | 529 822 | 0 |
| 22.12.2025 | 346.06 | 346.20 | 337.27 | 341.44 | 542 807 | 0 |
| 19.12.2025 | 333.43 | 341.39 | 332.58 | 340.36 | 1 707 373 | 0 |
| 18.12.2025 | 335.89 | 336.02 | 323.74 | 329.77 | 1 433 468 | 0 |
| 17.12.2025 | 346.36 | 346.48 | 321.43 | 326.13 | 2 282 916 | 0 |
| 16.12.2025 | 335.94 | 347.46 | 335.07 | 341.09 | 1 603 341 | 0 |
| 15.12.2025 | 361.70 | 361.78 | 337.53 | 339.86 | 1 697 943 | 0 |
| 12.12.2025 | 379.89 | 380.39 | 355.16 | 360.00 | 2 675 953 | 0 |
| 11.12.2025 | 404.83 | 409.10 | 394.23 | 407.04 | 1 235 706 | 0 |
| 10.12.2025 | 402.21 | 414.61 | 399.71 | 412.86 | 703 519 | 0 |
| 09.12.2025 | 398.75 | 406.89 | 395.65 | 406.31 | 495 695 | 0 |
| 08.12.2025 | 402.36 | 407.19 | 397.49 | 401.02 | 1 203 039 | 0 |
| 05.12.2025 | 385.99 | 393.50 | 385.20 | 390.20 | 735 342 | 0 |
| 04.12.2025 | 380.68 | 383.88 | 376.56 | 381.04 | 538 699 | 0 |
| 03.12.2025 | 380.23 | 382.28 | 370.66 | 380.64 | 561 507 | 0 |
| 02.12.2025 | 388.31 | 393.47 | 379.90 | 381.56 | 662 801 | 0 |
| 01.12.2025 | 394.85 | 395.33 | 385.10 | 385.97 | 712 445 | 0 |
| 28.11.2025 | 399.35 | 403.00 | 397.17 | 403.00 | 374 286 | 0 |
| 26.11.2025 | 385.61 | 399.85 | 383.53 | 397.47 | 764 681 | 0 |
| 25.11.2025 | 385.00 | 388.13 | 371.79 | 385.16 | 1 115 921 | 0 |
| 24.11.2025 | 347.73 | 381.91 | 347.73 | 377.94 | 1 276 957 | 0 |
| 21.11.2025 | 345.15 | 348.50 | 331.81 | 339.93 | 862 557 | 0 |
| 20.11.2025 | 366.00 | 376.08 | 345.19 | 346.94 | 1 015 244 | 0 |
| 19.11.2025 | 340.70 | 359.67 | 337.84 | 354.34 | 1 452 234 | 0 |
| 18.11.2025 | 343.49 | 347.89 | 335.60 | 340.50 | 2 247 714 | 0 |
| 17.11.2025 | 339.81 | 352.19 | 337.69 | 342.73 | 878 354 | 0 |
| 14.11.2025 | 331.58 | 344.70 | 329.13 | 342.59 | 1 599 831 | 0 |
| 13.11.2025 | 351.58 | 353.14 | 334.19 | 340.00 | 2 097 507 | 0 |
| 12.11.2025 | 357.94 | 358.76 | 351.74 | 355.29 | 1 196 949 | 0 |
| 11.11.2025 | 358.74 | 361.61 | 349.72 | 351.96 | 1 556 895 | 0 |
| 10.11.2025 | 358.30 | 359.86 | 354.63 | 358.30 | 1 689 453 | 0 |
| 07.11.2025 | 354.19 | 354.42 | 337.29 | 349.45 | 1 831 080 | 0 |
| 06.11.2025 | 360.11 | 363.48 | 352.79 | 355.67 | 1 952 526 | 0 |
| 05.11.2025 | 350.89 | 364.81 | 350.20 | 358.92 | 1 939 065 | 0 |
| 04.11.2025 | 358.82 | 368.93 | 351.22 | 352.31 | 2 705 979 | 0 |
| 03.11.2025 | 372.08 | 374.80 | 361.99 | 362.49 | 1 657 389 | 0 |
| 31.10.2025 | 378.63 | 378.64 | 365.11 | 369.50 | 2 741 972 | 0 |
| 30.10.2025 | 385.95 | 385.95 | 370.10 | 376.52 | 2 109 720 | 0 |
| 29.10.2025 | 373.19 | 386.47 | 373.19 | 385.95 | 573 869 | 0 |
| 28.10.2025 | 362.82 | 374.02 | 362.54 | 373.00 | 680 152 | 0 |
| 27.10.2025 | 361.52 | 362.70 | 355.08 | 361.98 | 693 224 | 0 |
| 24.10.2025 | 352.62 | 358.28 | 350.88 | 354.20 | 559 872 | 0 |
| 23.10.2025 | 340.51 | 346.55 | 340.45 | 344.35 | 321 101 | 0 |
| 22.10.2025 | 347.39 | 348.00 | 335.65 | 340.48 | 495 861 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
