Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne CBRE.US
122.51+2.16(+1.79%)(czas lokalny: 19.09.2024 16:00)CBRE Group Inc
WERSJA BETA
NYSE
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
19.09.2024 | 122.17 | 122.58 | 120.72 | 122.51 | 1 483 180 | 0 |
18.09.2024 | 118.95 | 121.23 | 117.85 | 120.34 | 1 301 623 | 0 |
17.09.2024 | 119.64 | 120.79 | 118.55 | 118.63 | 899 776 | 0 |
16.09.2024 | 119.44 | 120.52 | 117.91 | 119.53 | 776 993 | 0 |
13.09.2024 | 117.10 | 119.17 | 117.10 | 118.63 | 888 250 | 0 |
12.09.2024 | 116.85 | 117.94 | 116.17 | 117.47 | 1 022 219 | 0 |
11.09.2024 | 115.85 | 117.36 | 113.93 | 117.33 | 905 880 | 0 |
10.09.2024 | 114.86 | 117.04 | 114.86 | 116.82 | 933 246 | 0 |
09.09.2024 | 114.06 | 115.56 | 112.49 | 115.19 | 995 495 | 0 |
06.09.2024 | 114.06 | 115.24 | 112.38 | 113.55 | 1 659 600 | 0 |
05.09.2024 | 114.97 | 115.34 | 113.76 | 114.01 | 1 088 683 | 0 |
04.09.2024 | 115.70 | 116.64 | 114.69 | 114.79 | 882 896 | 0 |
03.09.2024 | 114.83 | 116.10 | 114.49 | 115.65 | 1 230 022 | 0 |
30.08.2024 | 115.49 | 115.89 | 114.28 | 115.14 | 2 789 200 | 0 |
29.08.2024 | 115.46 | 115.73 | 114.10 | 114.62 | 1 119 100 | 0 |
28.08.2024 | 115.36 | 116.31 | 114.79 | 115.11 | 989 500 | 0 |
27.08.2024 | 115.62 | 116.43 | 115.21 | 115.34 | 993 000 | 0 |
26.08.2024 | 117.49 | 118.39 | 116.54 | 116.72 | 951 500 | 0 |
23.08.2024 | 113.86 | 117.65 | 113.54 | 117.03 | 1 649 500 | 0 |
22.08.2024 | 112.12 | 113.16 | 111.75 | 112.85 | 795 700 | 0 |
21.08.2024 | 111.81 | 112.49 | 110.82 | 112.24 | 920 700 | 0 |
20.08.2024 | 112.17 | 112.67 | 110.76 | 111.50 | 1 278 600 | 0 |
19.08.2024 | 111.83 | 112.64 | 111.25 | 112.50 | 788 600 | 0 |
16.08.2024 | 111.60 | 111.92 | 110.89 | 111.73 | 1 455 600 | 0 |
15.08.2024 | 111.41 | 112.12 | 110.38 | 110.57 | 1 026 500 | 0 |
14.08.2024 | 110.58 | 111.47 | 109.50 | 110.49 | 1 217 000 | 0 |
13.08.2024 | 108.75 | 110.76 | 107.86 | 110.35 | 1 069 300 | 0 |
12.08.2024 | 108.89 | 109.04 | 107.54 | 107.87 | 940 300 | 0 |
09.08.2024 | 109.06 | 110.10 | 107.93 | 109.14 | 858 400 | 0 |
08.08.2024 | 107.15 | 109.36 | 106.27 | 108.68 | 1 291 100 | 0 |
07.08.2024 | 109.19 | 110.22 | 106.15 | 106.32 | 1 970 800 | 0 |
06.08.2024 | 105.98 | 110.36 | 105.17 | 108.12 | 2 186 000 | 0 |
05.08.2024 | 108.96 | 109.44 | 106.13 | 106.62 | 2 224 100 | 0 |
02.08.2024 | 111.31 | 111.88 | 108.79 | 110.38 | 1 810 200 | 0 |
01.08.2024 | 112.90 | 113.53 | 110.77 | 112.39 | 2 205 900 | 0 |
31.07.2024 | 112.17 | 114.51 | 110.83 | 112.71 | 2 083 200 | 0 |
30.07.2024 | 110.71 | 112.13 | 110.26 | 112.00 | 1 968 700 | 0 |
29.07.2024 | 110.90 | 112.24 | 109.88 | 110.54 | 2 471 900 | 0 |
26.07.2024 | 110.00 | 112.21 | 108.57 | 110.55 | 3 578 200 | 0 |
25.07.2024 | 104.07 | 110.55 | 103.05 | 107.43 | 4 433 600 | 0 |
24.07.2024 | 98.91 | 99.85 | 97.85 | 98.30 | 1 962 700 | 0 |
23.07.2024 | 98.36 | 100.27 | 98.36 | 99.16 | 1 659 300 | 0 |
22.07.2024 | 97.84 | 98.83 | 96.38 | 98.77 | 1 319 800 | 0 |
19.07.2024 | 97.48 | 97.89 | 96.85 | 97.83 | 1 478 200 | 0 |
18.07.2024 | 97.48 | 99.56 | 96.59 | 97.09 | 1 523 800 | 0 |
17.07.2024 | 96.66 | 98.36 | 96.66 | 97.92 | 1 386 400 | 0 |
16.07.2024 | 96.58 | 97.90 | 96.14 | 97.23 | 2 429 600 | 0 |
15.07.2024 | 94.65 | 96.31 | 94.65 | 95.85 | 1 483 000 | 0 |
12.07.2024 | 93.98 | 95.48 | 93.31 | 94.65 | 1 135 500 | 0 |
11.07.2024 | 91.50 | 93.86 | 91.19 | 93.12 | 1 507 500 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus