Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne BAX.US
40.93-0.09(-0.22%)(czas lokalny: 24.04.2024 16:00)Baxter International Inc.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
24.04.2024 | 40.78 | 41.06 | 40.54 | 40.93 | 2 134 295 | 0 |
23.04.2024 | 40.56 | 41.18 | 40.25 | 41.02 | 2 636 501 | 0 |
22.04.2024 | 39.78 | 40.82 | 39.52 | 40.40 | 3 221 390 | 0 |
19.04.2024 | 39.93 | 40.08 | 39.39 | 39.47 | 2 788 111 | 0 |
18.04.2024 | 39.74 | 39.74 | 39.29 | 39.65 | 2 311 072 | 0 |
17.04.2024 | 39.71 | 39.84 | 39.46 | 39.52 | 2 800 624 | 0 |
16.04.2024 | 40.00 | 40.05 | 39.35 | 39.57 | 2 658 032 | 0 |
15.04.2024 | 40.71 | 40.85 | 39.81 | 40.04 | 3 007 559 | 0 |
12.04.2024 | 41.74 | 41.90 | 40.20 | 40.33 | 4 115 133 | 0 |
11.04.2024 | 42.44 | 42.48 | 41.69 | 42.12 | 3 054 932 | 0 |
10.04.2024 | 42.24 | 42.32 | 41.33 | 42.00 | 3 614 896 | 0 |
09.04.2024 | 42.41 | 42.86 | 42.17 | 42.83 | 2 724 442 | 0 |
08.04.2024 | 42.56 | 42.78 | 42.10 | 42.25 | 2 397 942 | 0 |
05.04.2024 | 42.45 | 42.80 | 42.38 | 42.62 | 2 970 219 | 0 |
04.04.2024 | 43.58 | 43.70 | 42.38 | 42.63 | 3 098 831 | 0 |
03.04.2024 | 42.96 | 43.72 | 42.75 | 43.28 | 2 544 631 | 0 |
02.04.2024 | 43.29 | 43.31 | 42.68 | 42.91 | 2 900 609 | 0 |
01.04.2024 | 43.40 | 43.99 | 43.05 | 43.55 | 4 525 060 | 0 |
28.03.2024 | 42.74 | 42.74 | 42.74 | 42.74 | 3 951 652 | 0 |
27.03.2024 | 41.85 | 42.78 | 41.64 | 42.69 | 4 044 150 | 0 |
26.03.2024 | 41.84 | 41.92 | 41.24 | 41.54 | 4 163 732 | 0 |
25.03.2024 | 42.15 | 42.33 | 41.56 | 41.79 | 3 688 059 | 0 |
22.03.2024 | 42.07 | 42.22 | 41.59 | 41.94 | 2 041 965 | 0 |
21.03.2024 | 41.98 | 42.35 | 41.48 | 42.01 | 3 734 852 | 0 |
20.03.2024 | 41.92 | 42.15 | 41.58 | 41.83 | 2 038 556 | 0 |
19.03.2024 | 41.55 | 41.98 | 41.44 | 41.95 | 3 371 993 | 0 |
18.03.2024 | 41.64 | 41.92 | 41.24 | 41.54 | 2 697 311 | 0 |
15.03.2024 | 41.30 | 41.91 | 41.30 | 41.61 | 5 414 191 | 0 |
14.03.2024 | 42.40 | 42.64 | 41.67 | 42.02 | 3 788 725 | 0 |
13.03.2024 | 42.96 | 43.35 | 42.37 | 42.68 | 3 851 988 | 0 |
12.03.2024 | 43.26 | 43.37 | 42.82 | 42.89 | 3 648 332 | 0 |
11.03.2024 | 43.65 | 43.97 | 43.38 | 43.48 | 1 970 236 | 0 |
08.03.2024 | 43.38 | 44.01 | 43.29 | 43.77 | 2 816 320 | 0 |
07.03.2024 | 43.30 | 43.68 | 43.04 | 43.49 | 3 354 804 | 0 |
06.03.2024 | 42.45 | 43.02 | 42.07 | 42.99 | 3 298 988 | 0 |
05.03.2024 | 43.74 | 43.93 | 42.24 | 42.41 | 6 152 636 | 0 |
04.03.2024 | 41.00 | 42.64 | 40.84 | 42.50 | 5 705 363 | 0 |
01.03.2024 | 40.90 | 41.20 | 40.27 | 41.01 | 2 824 406 | 0 |
29.02.2024 | 41.40 | 41.40 | 40.61 | 40.92 | 5 249 091 | 0 |
28.02.2024 | 41.64 | 41.65 | 41.16 | 41.56 | 2 792 035 | 0 |
27.02.2024 | 41.92 | 42.18 | 41.56 | 41.85 | 2 137 557 | 0 |
26.02.2024 | 42.44 | 42.54 | 41.81 | 42.00 | 2 346 229 | 0 |
23.02.2024 | 42.02 | 42.87 | 41.62 | 42.55 | 3 262 579 | 0 |
22.02.2024 | 42.07 | 42.13 | 41.24 | 42.01 | 4 114 866 | 0 |
21.02.2024 | 41.67 | 42.28 | 41.37 | 42.23 | 3 906 642 | 0 |
20.02.2024 | 41.16 | 42.05 | 41.02 | 41.77 | 4 637 983 | 0 |
16.02.2024 | 40.91 | 41.22 | 41.22 | 41.22 | 5 250 047 | 0 |
15.02.2024 | 39.79 | 41.26 | 39.75 | 40.94 | 6 329 822 | 0 |
14.02.2024 | 39.75 | 40.00 | 39.48 | 39.64 | 4 092 135 | 0 |
13.02.2024 | 40.03 | 40.44 | 39.08 | 39.62 | 3 566 884 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus