Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne CCI.US
95.08-0.12(-0.13%)(czas lokalny: 22.04.2024 16:00)Crown Castle International Corp
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
22.04.2024 | 94.99 | 95.31 | 93.76 | 95.08 | 3 192 956 | 0 |
19.04.2024 | 94.37 | 95.56 | 93.80 | 95.20 | 5 055 234 | 0 |
18.04.2024 | 95.69 | 96.48 | 92.48 | 94.37 | 4 937 713 | 0 |
17.04.2024 | 94.40 | 94.70 | 92.81 | 93.05 | 3 979 321 | 0 |
16.04.2024 | 95.00 | 95.14 | 93.37 | 93.96 | 4 054 113 | 0 |
15.04.2024 | 96.72 | 97.44 | 95.05 | 95.65 | 2 954 489 | 0 |
12.04.2024 | 96.99 | 97.16 | 96.23 | 96.71 | 2 690 003 | 0 |
11.04.2024 | 98.53 | 98.64 | 96.78 | 97.08 | 3 490 981 | 0 |
10.04.2024 | 99.82 | 100.18 | 96.61 | 97.70 | 2 931 933 | 0 |
09.04.2024 | 100.92 | 102.03 | 100.59 | 102.00 | 2 106 424 | 0 |
08.04.2024 | 101.00 | 101.30 | 100.07 | 100.19 | 2 372 833 | 0 |
05.04.2024 | 100.58 | 101.63 | 100.16 | 100.78 | 2 435 579 | 0 |
04.04.2024 | 103.22 | 103.54 | 100.89 | 101.31 | 1 996 291 | 0 |
03.04.2024 | 102.32 | 102.63 | 100.85 | 102.17 | 2 691 229 | 0 |
02.04.2024 | 103.39 | 103.76 | 102.80 | 102.85 | 2 685 170 | 0 |
01.04.2024 | 105.57 | 105.69 | 103.76 | 104.26 | 2 108 131 | 0 |
28.03.2024 | 105.90 | 105.83 | 105.83 | 105.83 | 2 074 242 | 0 |
27.03.2024 | 102.95 | 105.72 | 102.81 | 105.59 | 2 595 122 | 0 |
26.03.2024 | 103.39 | 103.39 | 101.93 | 101.93 | 2 499 531 | 0 |
25.03.2024 | 102.87 | 104.12 | 102.62 | 103.52 | 2 505 791 | 0 |
22.03.2024 | 103.81 | 103.92 | 102.52 | 102.80 | 1 814 385 | 0 |
21.03.2024 | 105.09 | 105.44 | 103.44 | 103.66 | 3 304 281 | 0 |
20.03.2024 | 103.61 | 104.77 | 103.15 | 104.52 | 2 377 365 | 0 |
19.03.2024 | 104.50 | 105.09 | 103.91 | 104.56 | 2 585 096 | 0 |
18.03.2024 | 105.44 | 105.75 | 104.11 | 104.35 | 3 363 887 | 0 |
15.03.2024 | 104.90 | 106.34 | 104.87 | 105.77 | 3 177 343 | 0 |
14.03.2024 | 107.41 | 108.23 | 104.61 | 106.19 | 2 736 764 | 0 |
13.03.2024 | 110.97 | 111.78 | 109.87 | 110.09 | 1 880 387 | 0 |
12.03.2024 | 111.75 | 112.36 | 109.76 | 110.97 | 1 579 735 | 0 |
11.03.2024 | 112.15 | 113.24 | 111.47 | 112.26 | 1 705 598 | 0 |
08.03.2024 | 112.66 | 114.00 | 112.22 | 112.92 | 2 326 339 | 0 |
07.03.2024 | 112.62 | 112.85 | 110.85 | 111.61 | 1 774 997 | 0 |
06.03.2024 | 112.50 | 112.50 | 110.58 | 112.07 | 2 115 033 | 0 |
05.03.2024 | 112.41 | 114.75 | 111.21 | 111.57 | 2 303 822 | 0 |
04.03.2024 | 111.00 | 113.22 | 110.83 | 112.80 | 2 370 018 | 0 |
01.03.2024 | 109.56 | 111.22 | 108.09 | 111.06 | 2 587 305 | 0 |
29.02.2024 | 109.46 | 110.87 | 109.05 | 109.94 | 4 367 963 | 0 |
28.02.2024 | 105.51 | 109.19 | 105.33 | 108.57 | 2 784 269 | 0 |
27.02.2024 | 106.39 | 107.11 | 104.19 | 105.64 | 3 387 671 | 0 |
26.02.2024 | 108.26 | 108.78 | 105.36 | 105.93 | 2 885 940 | 0 |
23.02.2024 | 108.06 | 109.28 | 107.19 | 108.69 | 1 684 619 | 0 |
22.02.2024 | 107.69 | 108.09 | 106.24 | 107.97 | 3 370 398 | 0 |
21.02.2024 | 109.26 | 109.51 | 106.96 | 107.69 | 3 170 327 | 0 |
20.02.2024 | 108.20 | 110.42 | 107.48 | 108.92 | 4 592 250 | 0 |
16.02.2024 | 106.47 | 108.22 | 108.22 | 108.22 | 2 949 727 | 0 |
15.02.2024 | 106.72 | 108.55 | 106.44 | 107.99 | 2 273 540 | 0 |
14.02.2024 | 105.39 | 106.42 | 104.84 | 105.80 | 2 276 700 | 0 |
13.02.2024 | 105.28 | 105.91 | 103.40 | 105.23 | 2 991 944 | 0 |
12.02.2024 | 108.50 | 109.08 | 107.99 | 108.19 | 1 783 125 | 0 |
09.02.2024 | 107.21 | 108.53 | 106.76 | 108.40 | 2 526 765 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus