Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne BR.US
192.98-0.47(-0.24%)(czas lokalny: 18.04.2024 16:00)Broadridge Financial Solutions, Inc.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
18.04.2024 | 194.14 | 195.48 | 192.60 | 192.98 | 391 863 | 0 |
17.04.2024 | 194.99 | 194.81 | 192.31 | 193.45 | 415 177 | 0 |
16.04.2024 | 195.62 | 196.36 | 193.44 | 193.61 | 493 648 | 0 |
15.04.2024 | 200.72 | 201.11 | 195.31 | 195.67 | 332 391 | 0 |
12.04.2024 | 199.17 | 200.06 | 197.65 | 198.83 | 400 129 | 0 |
11.04.2024 | 204.27 | 204.90 | 200.67 | 200.75 | 433 674 | 0 |
10.04.2024 | 204.68 | 205.42 | 202.76 | 203.57 | 414 255 | 0 |
09.04.2024 | 206.12 | 207.55 | 204.95 | 207.24 | 576 895 | 0 |
08.04.2024 | 202.86 | 205.19 | 202.62 | 204.87 | 579 562 | 0 |
05.04.2024 | 199.00 | 203.55 | 199.21 | 202.75 | 471 826 | 0 |
04.04.2024 | 201.10 | 202.82 | 198.53 | 198.59 | 300 960 | 0 |
03.04.2024 | 202.00 | 202.06 | 198.72 | 199.48 | 465 273 | 0 |
02.04.2024 | 202.05 | 203.02 | 201.05 | 202.58 | 317 810 | 0 |
01.04.2024 | 204.26 | 204.48 | 203.01 | 203.23 | 188 157 | 0 |
28.03.2024 | 204.43 | 204.86 | 204.86 | 204.86 | 368 236 | 0 |
27.03.2024 | 203.25 | 203.98 | 201.94 | 203.84 | 362 145 | 0 |
26.03.2024 | 202.27 | 202.93 | 200.82 | 201.71 | 326 979 | 0 |
25.03.2024 | 203.50 | 203.78 | 202.01 | 202.34 | 306 251 | 0 |
22.03.2024 | 206.15 | 205.93 | 202.76 | 203.51 | 325 732 | 0 |
21.03.2024 | 204.59 | 206.59 | 203.82 | 206.05 | 340 129 | 0 |
20.03.2024 | 202.50 | 204.27 | 202.25 | 204.16 | 323 175 | 0 |
19.03.2024 | 199.85 | 202.37 | 199.72 | 202.25 | 348 531 | 0 |
18.03.2024 | 200.90 | 201.22 | 199.26 | 199.48 | 442 469 | 0 |
15.03.2024 | 197.95 | 200.31 | 197.95 | 200.20 | 856 894 | 0 |
14.03.2024 | 202.49 | 203.12 | 198.78 | 199.73 | 355 119 | 0 |
13.03.2024 | 204.13 | 204.95 | 202.41 | 202.98 | 349 631 | 0 |
12.03.2024 | 202.17 | 204.94 | 201.62 | 204.01 | 297 907 | 0 |
11.03.2024 | 203.06 | 203.70 | 201.13 | 202.36 | 295 944 | 0 |
08.03.2024 | 204.91 | 205.87 | 202.75 | 203.55 | 446 872 | 0 |
07.03.2024 | 204.38 | 206.00 | 203.58 | 204.90 | 499 150 | 0 |
06.03.2024 | 202.52 | 204.79 | 201.65 | 203.02 | 414 867 | 0 |
05.03.2024 | 205.28 | 205.28 | 199.75 | 201.20 | 416 689 | 0 |
04.03.2024 | 203.23 | 205.62 | 203.58 | 205.56 | 461 035 | 0 |
01.03.2024 | 203.11 | 203.97 | 201.71 | 203.74 | 411 946 | 0 |
29.02.2024 | 201.58 | 204.15 | 201.56 | 203.58 | 1 088 308 | 0 |
28.02.2024 | 200.20 | 202.56 | 199.30 | 201.45 | 314 256 | 0 |
27.02.2024 | 200.95 | 201.29 | 198.84 | 200.01 | 354 482 | 0 |
26.02.2024 | 201.24 | 202.42 | 200.69 | 201.40 | 331 691 | 0 |
23.02.2024 | 200.90 | 201.98 | 199.89 | 201.49 | 325 227 | 0 |
22.02.2024 | 197.93 | 200.06 | 197.93 | 199.84 | 490 406 | 0 |
21.02.2024 | 195.43 | 196.76 | 194.42 | 196.58 | 538 219 | 0 |
20.02.2024 | 197.67 | 197.53 | 194.66 | 195.16 | 527 153 | 0 |
16.02.2024 | 197.90 | 197.92 | 197.92 | 197.92 | 1 212 798 | 0 |
15.02.2024 | 196.70 | 198.60 | 196.50 | 198.30 | 698 292 | 0 |
14.02.2024 | 194.66 | 197.08 | 194.47 | 196.47 | 1 092 487 | 0 |
13.02.2024 | 195.58 | 195.92 | 192.60 | 193.56 | 530 848 | 0 |
12.02.2024 | 199.45 | 199.56 | 197.58 | 197.63 | 554 381 | 0 |
09.02.2024 | 199.03 | 199.86 | 198.50 | 198.98 | 622 468 | 0 |
08.02.2024 | 199.79 | 200.00 | 198.15 | 199.00 | 583 452 | 0 |
07.02.2024 | 199.24 | 200.12 | 197.23 | 198.25 | 863 201 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus