Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne AWK.US
121.50+3.66(+3.11%)(czas lokalny: 27.03.2024 16:00)American Water Works Co. Inc.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
27.03.2024 | 118.55 | 121.72 | 117.97 | 121.50 | 1 805 114 | 0 |
26.03.2024 | 116.98 | 117.91 | 116.58 | 117.84 | 1 739 747 | 0 |
25.03.2024 | 117.89 | 118.49 | 116.99 | 117.14 | 1 082 760 | 0 |
22.03.2024 | 119.06 | 118.90 | 117.34 | 117.75 | 906 024 | 0 |
21.03.2024 | 118.98 | 120.17 | 118.06 | 118.21 | 1 025 954 | 0 |
20.03.2024 | 117.76 | 118.16 | 116.69 | 118.09 | 1 134 177 | 0 |
19.03.2024 | 117.74 | 118.33 | 116.93 | 118.00 | 1 061 006 | 0 |
18.03.2024 | 117.15 | 118.21 | 116.38 | 117.23 | 1 379 672 | 0 |
15.03.2024 | 117.02 | 118.40 | 116.65 | 117.14 | 4 764 552 | 0 |
14.03.2024 | 120.12 | 120.64 | 117.46 | 118.48 | 1 344 826 | 0 |
13.03.2024 | 118.98 | 121.56 | 118.66 | 120.54 | 1 293 455 | 0 |
12.03.2024 | 119.47 | 120.74 | 118.23 | 119.18 | 1 747 337 | 0 |
11.03.2024 | 118.06 | 121.07 | 118.07 | 120.33 | 1 558 558 | 0 |
08.03.2024 | 119.93 | 120.00 | 117.84 | 118.44 | 2 232 326 | 0 |
07.03.2024 | 119.91 | 120.42 | 118.08 | 118.61 | 2 097 323 | 0 |
06.03.2024 | 120.38 | 120.92 | 119.36 | 120.31 | 1 303 567 | 0 |
05.03.2024 | 121.87 | 122.41 | 118.57 | 119.26 | 1 479 058 | 0 |
04.03.2024 | 118.91 | 121.88 | 118.83 | 121.70 | 1 140 997 | 0 |
01.03.2024 | 118.18 | 120.37 | 116.85 | 119.68 | 1 789 468 | 0 |
29.02.2024 | 118.86 | 119.41 | 117.45 | 118.54 | 2 159 129 | 0 |
28.02.2024 | 118.22 | 119.21 | 117.46 | 117.91 | 1 443 602 | 0 |
27.02.2024 | 118.08 | 118.32 | 117.03 | 118.03 | 1 464 365 | 0 |
26.02.2024 | 118.83 | 118.72 | 116.70 | 117.43 | 1 944 005 | 0 |
23.02.2024 | 119.53 | 119.90 | 118.31 | 118.96 | 1 619 167 | 0 |
22.02.2024 | 121.43 | 121.68 | 117.81 | 119.68 | 2 341 882 | 0 |
21.02.2024 | 121.13 | 122.00 | 120.41 | 121.73 | 2 813 442 | 0 |
20.02.2024 | 122.09 | 123.22 | 120.49 | 121.16 | 2 187 454 | 0 |
16.02.2024 | 122.20 | 122.82 | 122.82 | 122.82 | 2 007 924 | 0 |
15.02.2024 | 122.32 | 124.34 | 120.61 | 124.26 | 1 721 668 | 0 |
14.02.2024 | 119.96 | 120.97 | 119.24 | 120.48 | 1 443 715 | 0 |
13.02.2024 | 121.72 | 122.35 | 118.98 | 119.78 | 1 705 048 | 0 |
12.02.2024 | 122.16 | 123.85 | 121.55 | 123.64 | 1 256 648 | 0 |
09.02.2024 | 121.42 | 122.62 | 121.05 | 122.20 | 1 098 661 | 0 |
08.02.2024 | 121.35 | 122.01 | 120.55 | 121.83 | 906 770 | 0 |
07.02.2024 | 122.50 | 123.00 | 121.36 | 121.95 | 1 372 634 | 0 |
06.02.2024 | 121.36 | 122.89 | 120.61 | 122.52 | 1 332 447 | 0 |
05.02.2024 | 121.95 | 122.52 | 121.18 | 121.52 | 1 203 254 | 0 |
02.02.2024 | 123.27 | 124.97 | 122.27 | 123.36 | 1 154 063 | 0 |
01.02.2024 | 123.86 | 125.36 | 122.92 | 125.24 | 1 147 890 | 0 |
31.01.2024 | 125.51 | 126.58 | 123.15 | 124.02 | 1 542 040 | 0 |
30.01.2024 | 125.03 | 125.48 | 123.96 | 124.40 | 1 056 923 | 0 |
29.01.2024 | 123.85 | 126.35 | 122.35 | 125.75 | 1 252 047 | 0 |
26.01.2024 | 124.60 | 124.99 | 122.94 | 123.16 | 748 958 | 0 |
25.01.2024 | 123.04 | 123.99 | 122.23 | 123.98 | 1 196 334 | 0 |
24.01.2024 | 127.13 | 127.29 | 121.38 | 121.94 | 1 269 507 | 0 |
23.01.2024 | 127.45 | 128.02 | 125.65 | 126.26 | 1 247 755 | 0 |
22.01.2024 | 125.42 | 127.64 | 125.30 | 126.86 | 1 137 040 | 0 |
19.01.2024 | 126.05 | 126.25 | 124.48 | 125.30 | 1 277 989 | 0 |
18.01.2024 | 127.99 | 128.11 | 125.41 | 125.83 | 1 082 809 | 0 |
17.01.2024 | 128.96 | 130.89 | 127.44 | 128.42 | 1 300 146 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus