Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne AZO.US
2985.54+12.37(+0.42%)(czas lokalny: 19.04.2024 16:00)Autozone Inc.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
19.04.2024 | 2987.22 | 2999.99 | 2969.33 | 2985.54 | 114 055 | 0 |
18.04.2024 | 2964.06 | 3005.00 | 2952.26 | 2973.17 | 132 118 | 0 |
17.04.2024 | 2933.35 | 2949.46 | 2900.00 | 2938.26 | 118 971 | 0 |
16.04.2024 | 2910.30 | 2934.27 | 2877.20 | 2910.27 | 176 577 | 0 |
15.04.2024 | 3007.56 | 3001.48 | 2900.00 | 2903.51 | 168 727 | 0 |
12.04.2024 | 2994.75 | 3008.71 | 2955.26 | 2962.32 | 147 285 | 0 |
11.04.2024 | 3025.75 | 3039.97 | 2980.68 | 3006.76 | 115 882 | 0 |
10.04.2024 | 3023.13 | 3043.79 | 3000.29 | 3025.75 | 90 037 | 0 |
09.04.2024 | 3078.10 | 3080.00 | 3016.48 | 3043.62 | 225 780 | 0 |
08.04.2024 | 3089.25 | 3119.89 | 3064.95 | 3076.09 | 146 283 | 0 |
05.04.2024 | 3097.07 | 3121.06 | 3093.64 | 3104.94 | 84 663 | 0 |
04.04.2024 | 3161.49 | 3161.49 | 3084.03 | 3085.04 | 117 306 | 0 |
03.04.2024 | 3171.13 | 3191.50 | 3144.69 | 3146.63 | 100 034 | 0 |
02.04.2024 | 3179.37 | 3198.49 | 3153.96 | 3170.04 | 100 318 | 0 |
01.04.2024 | 3139.14 | 3182.14 | 3138.22 | 3168.60 | 102 240 | 0 |
28.03.2024 | 3198.59 | 3151.65 | 3151.65 | 3151.65 | 173 056 | 0 |
27.03.2024 | 3208.88 | 3216.92 | 3171.11 | 3192.79 | 102 083 | 0 |
26.03.2024 | 3166.58 | 3207.55 | 3160.82 | 3191.48 | 133 740 | 0 |
25.03.2024 | 3237.43 | 3233.50 | 3168.47 | 3170.82 | 143 650 | 0 |
22.03.2024 | 3207.30 | 3256.37 | 3180.27 | 3239.32 | 101 383 | 0 |
21.03.2024 | 3185.10 | 3236.13 | 3160.15 | 3210.40 | 123 376 | 0 |
20.03.2024 | 3160.00 | 3192.20 | 3149.57 | 3187.38 | 220 653 | 0 |
19.03.2024 | 3134.95 | 3163.43 | 3110.31 | 3153.81 | 121 517 | 0 |
18.03.2024 | 3131.00 | 3147.80 | 3094.77 | 3101.97 | 130 009 | 0 |
15.03.2024 | 3101.90 | 3134.32 | 3101.90 | 3124.33 | 290 730 | 0 |
14.03.2024 | 3110.54 | 3119.04 | 3079.45 | 3119.04 | 108 950 | 0 |
13.03.2024 | 3059.51 | 3107.73 | 3041.61 | 3089.24 | 171 394 | 0 |
12.03.2024 | 3065.35 | 3077.20 | 3036.42 | 3059.51 | 125 208 | 0 |
11.03.2024 | 3069.00 | 3069.63 | 3014.72 | 3060.28 | 146 732 | 0 |
08.03.2024 | 3114.26 | 3121.03 | 3064.47 | 3079.49 | 138 898 | 0 |
07.03.2024 | 3127.92 | 3152.66 | 3094.25 | 3124.01 | 114 893 | 0 |
06.03.2024 | 3106.00 | 3131.28 | 3068.81 | 3104.20 | 107 499 | 0 |
05.03.2024 | 3083.88 | 3114.24 | 3066.83 | 3102.86 | 149 646 | 0 |
04.03.2024 | 3028.39 | 3088.85 | 3035.00 | 3079.94 | 165 622 | 0 |
01.03.2024 | 3005.65 | 3039.89 | 2983.09 | 3035.99 | 134 100 | 0 |
29.02.2024 | 3025.96 | 3032.90 | 2976.14 | 3006.02 | 250 968 | 0 |
28.02.2024 | 2972.90 | 3018.75 | 2956.46 | 3011.62 | 253 189 | 0 |
27.02.2024 | 2850.00 | 2956.84 | 2825.00 | 2954.99 | 372 180 | 0 |
26.02.2024 | 2757.39 | 2787.56 | 2708.09 | 2770.46 | 221 030 | 0 |
23.02.2024 | 2747.49 | 2776.50 | 2714.24 | 2756.34 | 223 175 | 0 |
22.02.2024 | 2759.70 | 2778.98 | 2737.05 | 2758.77 | 109 228 | 0 |
21.02.2024 | 2699.83 | 2741.27 | 2680.96 | 2729.69 | 119 965 | 0 |
20.02.2024 | 2727.83 | 2733.55 | 2696.15 | 2696.15 | 131 612 | 0 |
16.02.2024 | 2739.31 | 2727.83 | 2727.83 | 2727.83 | 152 204 | 0 |
15.02.2024 | 2720.23 | 2744.40 | 2702.87 | 2724.88 | 148 103 | 0 |
14.02.2024 | 2740.36 | 2740.36 | 2706.74 | 2726.87 | 94 810 | 0 |
13.02.2024 | 2701.51 | 2761.00 | 2689.76 | 2726.15 | 149 142 | 0 |
12.02.2024 | 2680.00 | 2709.10 | 2672.17 | 2703.88 | 142 546 | 0 |
09.02.2024 | 2735.04 | 2743.40 | 2678.16 | 2680.00 | 220 936 | 0 |
08.02.2024 | 2757.00 | 2798.56 | 2707.50 | 2731.66 | 283 392 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus