Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne AVGO.US
1344.07+49.65(+3.84%)(czas lokalny: 26.04.2024 16:00)Broadcom Inc
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
26.04.2024 | 1310.00 | 1355.83 | 1303.13 | 1344.07 | 2 409 983 | 0 |
25.04.2024 | 1275.15 | 1308.03 | 1257.00 | 1294.42 | 3 040 967 | 0 |
24.04.2024 | 1263.90 | 1285.62 | 1244.96 | 1256.82 | 2 010 793 | 0 |
23.04.2024 | 1228.17 | 1257.90 | 1228.02 | 1249.19 | 2 202 513 | 0 |
22.04.2024 | 1224.07 | 1233.20 | 1200.54 | 1224.46 | 2 516 218 | 0 |
19.04.2024 | 1258.99 | 1260.00 | 1197.56 | 1204.71 | 4 479 651 | 0 |
18.04.2024 | 1288.00 | 1292.65 | 1255.46 | 1258.99 | 2 488 803 | 0 |
17.04.2024 | 1345.52 | 1347.00 | 1281.41 | 1282.63 | 2 471 776 | 0 |
16.04.2024 | 1315.38 | 1336.32 | 1311.00 | 1329.06 | 1 892 272 | 0 |
15.04.2024 | 1370.00 | 1370.00 | 1306.00 | 1310.69 | 2 437 045 | 0 |
12.04.2024 | 1350.00 | 1366.56 | 1336.62 | 1344.07 | 2 782 332 | 0 |
11.04.2024 | 1332.68 | 1391.87 | 1323.65 | 1382.46 | 3 171 331 | 0 |
10.04.2024 | 1323.00 | 1335.75 | 1315.48 | 1322.37 | 1 746 652 | 0 |
09.04.2024 | 1357.37 | 1359.48 | 1308.64 | 1334.08 | 1 800 794 | 0 |
08.04.2024 | 1333.65 | 1342.50 | 1315.75 | 1336.10 | 1 713 917 | 0 |
05.04.2024 | 1326.00 | 1361.23 | 1314.19 | 1339.43 | 1 943 828 | 0 |
04.04.2024 | 1385.32 | 1403.98 | 1315.00 | 1317.50 | 2 701 365 | 0 |
03.04.2024 | 1328.00 | 1376.82 | 1325.27 | 1363.21 | 2 865 042 | 0 |
02.04.2024 | 1315.79 | 1342.37 | 1303.41 | 1338.76 | 2 469 356 | 0 |
01.04.2024 | 1325.68 | 1362.98 | 1325.41 | 1350.26 | 1 725 196 | 0 |
28.03.2024 | 1317.90 | 1325.41 | 1325.41 | 1325.41 | 1 985 552 | 0 |
27.03.2024 | 1350.00 | 1350.00 | 1296.02 | 1318.73 | 2 558 265 | 0 |
26.03.2024 | 1367.00 | 1379.94 | 1330.51 | 1331.49 | 2 352 218 | 0 |
25.03.2024 | 1345.03 | 1358.44 | 1337.47 | 1351.58 | 2 123 660 | 0 |
22.03.2024 | 1350.00 | 1376.22 | 1346.15 | 1353.47 | 3 862 386 | 0 |
21.03.2024 | 1328.32 | 1403.61 | 1316.00 | 1348.00 | 7 246 773 | 0 |
20.03.2024 | 1239.02 | 1287.99 | 1226.59 | 1276.00 | 4 094 614 | 0 |
19.03.2024 | 1216.95 | 1240.27 | 1204.00 | 1238.01 | 2 449 087 | 0 |
18.03.2024 | 1253.72 | 1262.88 | 1231.70 | 1237.24 | 2 573 716 | 0 |
15.03.2024 | 1253.46 | 1267.37 | 1230.07 | 1235.50 | 8 882 251 | 0 |
14.03.2024 | 1262.54 | 1273.13 | 1247.71 | 1262.27 | 3 802 938 | 0 |
13.03.2024 | 1280.75 | 1282.88 | 1252.35 | 1257.87 | 3 783 848 | 0 |
12.03.2024 | 1307.00 | 1307.79 | 1259.28 | 1291.88 | 4 278 913 | 0 |
11.03.2024 | 1277.93 | 1299.02 | 1251.24 | 1293.12 | 3 110 512 | 0 |
08.03.2024 | 1394.25 | 1413.00 | 1301.58 | 1308.72 | 7 402 484 | 0 |
07.03.2024 | 1381.99 | 1414.31 | 1372.89 | 1407.01 | 6 283 177 | 0 |
06.03.2024 | 1391.58 | 1394.83 | 1347.06 | 1350.00 | 4 319 589 | 0 |
05.03.2024 | 1395.00 | 1395.00 | 1332.37 | 1342.75 | 3 603 975 | 0 |
04.03.2024 | 1403.15 | 1438.17 | 1385.19 | 1402.26 | 3 485 418 | 0 |
01.03.2024 | 1325.93 | 1407.76 | 1320.00 | 1399.17 | 4 448 772 | 0 |
29.02.2024 | 1303.31 | 1308.40 | 1287.28 | 1300.49 | 2 753 564 | 0 |
28.02.2024 | 1293.00 | 1298.52 | 1282.45 | 1289.42 | 1 096 718 | 0 |
27.02.2024 | 1309.13 | 1311.94 | 1292.22 | 1296.23 | 1 212 605 | 0 |
26.02.2024 | 1310.00 | 1318.79 | 1301.46 | 1309.13 | 1 628 248 | 0 |
23.02.2024 | 1308.37 | 1319.62 | 1288.82 | 1296.37 | 2 311 460 | 0 |
22.02.2024 | 1281.71 | 1310.98 | 1276.47 | 1304.90 | 4 081 926 | 0 |
21.02.2024 | 1218.00 | 1228.05 | 1202.56 | 1227.45 | 2 063 983 | 0 |
20.02.2024 | 1235.86 | 1237.72 | 1212.56 | 1226.55 | 2 632 919 | 0 |
16.02.2024 | 1259.04 | 1245.48 | 1245.48 | 1245.48 | 2 126 805 | 0 |
15.02.2024 | 1279.95 | 1280.00 | 1244.85 | 1265.07 | 2 187 344 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus