Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne CAG.US
30.62+0.26(+0.86%)(czas lokalny: 19.04.2024 16:00)Conagra Brands Inc
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
18.04.2024 | 30.35 | 30.41 | 29.85 | 30.36 | 3 370 403 | 0 |
17.04.2024 | 30.21 | 30.39 | 30.07 | 30.24 | 5 071 464 | 0 |
16.04.2024 | 29.88 | 30.07 | 29.59 | 30.01 | 5 527 812 | 0 |
15.04.2024 | 29.44 | 29.88 | 29.36 | 29.76 | 5 656 334 | 0 |
12.04.2024 | 30.02 | 30.02 | 29.27 | 29.31 | 3 724 648 | 0 |
11.04.2024 | 30.67 | 30.73 | 29.95 | 30.00 | 5 346 088 | 0 |
10.04.2024 | 31.14 | 31.25 | 30.52 | 30.60 | 5 423 653 | 0 |
09.04.2024 | 31.38 | 31.38 | 30.89 | 31.28 | 4 320 444 | 0 |
08.04.2024 | 31.14 | 31.48 | 31.07 | 31.28 | 6 327 693 | 0 |
05.04.2024 | 30.72 | 31.57 | 30.65 | 31.09 | 10 130 420 | 0 |
04.04.2024 | 30.50 | 31.39 | 30.11 | 30.64 | 12 607 030 | 0 |
03.04.2024 | 29.47 | 29.47 | 29.00 | 29.06 | 6 176 684 | 0 |
02.04.2024 | 29.79 | 29.90 | 29.53 | 29.55 | 5 715 696 | 0 |
01.04.2024 | 29.71 | 29.75 | 29.42 | 29.68 | 5 404 476 | 0 |
28.03.2024 | 29.63 | 29.64 | 29.64 | 29.64 | 4 605 043 | 0 |
27.03.2024 | 28.95 | 29.52 | 28.92 | 29.49 | 3 846 453 | 0 |
26.03.2024 | 29.12 | 29.27 | 28.91 | 28.91 | 4 025 708 | 0 |
25.03.2024 | 29.05 | 29.14 | 28.82 | 29.09 | 2 863 973 | 0 |
22.03.2024 | 29.05 | 29.11 | 28.89 | 28.99 | 4 634 783 | 0 |
21.03.2024 | 28.76 | 29.00 | 28.64 | 28.95 | 4 767 347 | 0 |
20.03.2024 | 29.13 | 29.38 | 28.70 | 28.84 | 5 875 690 | 0 |
19.03.2024 | 28.32 | 28.86 | 28.11 | 28.86 | 4 858 310 | 0 |
18.03.2024 | 28.05 | 28.24 | 27.97 | 28.22 | 4 735 400 | 0 |
15.03.2024 | 27.74 | 28.27 | 27.74 | 28.07 | 11 697 457 | 0 |
14.03.2024 | 28.18 | 28.31 | 27.77 | 27.90 | 4 115 400 | 0 |
13.03.2024 | 28.59 | 28.70 | 28.20 | 28.35 | 2 722 754 | 0 |
12.03.2024 | 28.44 | 28.68 | 28.31 | 28.44 | 2 724 484 | 0 |
11.03.2024 | 28.15 | 28.59 | 28.13 | 28.53 | 2 404 702 | 0 |
08.03.2024 | 27.83 | 28.23 | 27.72 | 28.13 | 3 609 874 | 0 |
07.03.2024 | 28.04 | 28.09 | 27.54 | 27.80 | 3 265 891 | 0 |
06.03.2024 | 27.91 | 28.18 | 27.79 | 27.95 | 3 400 909 | 0 |
05.03.2024 | 27.84 | 28.05 | 27.57 | 27.70 | 4 337 922 | 0 |
04.03.2024 | 27.69 | 27.81 | 27.46 | 27.70 | 3 901 764 | 0 |
01.03.2024 | 28.07 | 28.07 | 27.76 | 27.78 | 3 662 780 | 0 |
29.02.2024 | 28.27 | 28.32 | 27.91 | 28.08 | 6 967 018 | 0 |
28.02.2024 | 28.02 | 28.14 | 27.86 | 28.13 | 2 691 776 | 0 |
27.02.2024 | 28.09 | 28.37 | 27.80 | 27.97 | 3 015 980 | 0 |
26.02.2024 | 28.23 | 28.29 | 27.94 | 28.01 | 5 262 756 | 0 |
23.02.2024 | 28.22 | 28.51 | 28.07 | 28.30 | 2 365 373 | 0 |
22.02.2024 | 28.18 | 28.30 | 27.69 | 28.28 | 3 287 131 | 0 |
21.02.2024 | 28.50 | 28.69 | 28.21 | 28.41 | 3 543 024 | 0 |
20.02.2024 | 27.30 | 28.59 | 27.19 | 28.48 | 5 819 442 | 0 |
16.02.2024 | 27.03 | 27.21 | 27.21 | 27.21 | 3 746 428 | 0 |
15.02.2024 | 26.80 | 27.27 | 26.80 | 27.17 | 3 772 326 | 0 |
14.02.2024 | 27.17 | 27.27 | 26.62 | 26.73 | 4 613 069 | 0 |
13.02.2024 | 27.76 | 27.94 | 27.00 | 27.29 | 3 736 381 | 0 |
12.02.2024 | 27.35 | 27.85 | 27.27 | 27.78 | 3 014 620 | 0 |
09.02.2024 | 27.98 | 27.99 | 27.07 | 27.40 | 6 068 938 | 0 |
08.02.2024 | 28.31 | 28.45 | 28.00 | 28.10 | 4 040 700 | 0 |
07.02.2024 | 28.74 | 28.79 | 28.23 | 28.36 | 3 818 632 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus