Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne CDW.US
235.70-1.08(-0.46%)(czas lokalny: 18.04.2024 16:00)CDW Corp
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
18.04.2024 | 237.50 | 238.31 | 235.26 | 235.70 | 411 118 | 0 |
17.04.2024 | 241.27 | 241.27 | 236.37 | 236.78 | 956 510 | 0 |
16.04.2024 | 242.08 | 244.71 | 239.55 | 240.01 | 651 799 | 0 |
15.04.2024 | 246.27 | 246.90 | 240.03 | 241.38 | 728 927 | 0 |
12.04.2024 | 245.17 | 247.79 | 242.57 | 242.91 | 847 838 | 0 |
11.04.2024 | 248.19 | 249.36 | 246.56 | 248.00 | 658 183 | 0 |
10.04.2024 | 250.00 | 250.55 | 247.13 | 247.28 | 681 110 | 0 |
09.04.2024 | 255.52 | 256.48 | 251.45 | 254.25 | 515 591 | 0 |
08.04.2024 | 255.51 | 257.33 | 254.06 | 254.26 | 555 486 | 0 |
05.04.2024 | 253.78 | 256.44 | 252.53 | 255.19 | 984 438 | 0 |
04.04.2024 | 261.36 | 263.37 | 252.32 | 252.54 | 657 989 | 0 |
03.04.2024 | 250.70 | 256.58 | 250.70 | 255.76 | 479 359 | 0 |
02.04.2024 | 250.80 | 252.13 | 250.10 | 251.63 | 477 355 | 0 |
01.04.2024 | 255.79 | 256.93 | 252.94 | 253.06 | 447 779 | 0 |
28.03.2024 | 257.89 | 255.78 | 255.78 | 255.78 | 772 263 | 0 |
27.03.2024 | 256.15 | 258.01 | 255.12 | 257.87 | 502 920 | 0 |
26.03.2024 | 253.96 | 257.08 | 253.94 | 254.12 | 486 924 | 0 |
25.03.2024 | 254.53 | 254.89 | 252.81 | 253.85 | 422 251 | 0 |
22.03.2024 | 255.40 | 256.41 | 254.40 | 255.67 | 516 358 | 0 |
21.03.2024 | 253.04 | 255.12 | 252.55 | 254.81 | 688 948 | 0 |
20.03.2024 | 247.36 | 251.08 | 246.96 | 250.80 | 611 898 | 0 |
19.03.2024 | 245.17 | 248.34 | 244.82 | 248.00 | 815 645 | 0 |
18.03.2024 | 246.83 | 248.68 | 244.84 | 245.02 | 676 472 | 0 |
15.03.2024 | 245.73 | 247.40 | 244.77 | 245.51 | 1 531 838 | 0 |
14.03.2024 | 248.63 | 249.27 | 245.69 | 246.48 | 482 412 | 0 |
13.03.2024 | 249.95 | 250.39 | 247.61 | 248.63 | 645 056 | 0 |
12.03.2024 | 249.03 | 250.63 | 247.47 | 249.87 | 626 173 | 0 |
11.03.2024 | 246.21 | 249.24 | 245.29 | 247.94 | 524 989 | 0 |
08.03.2024 | 248.49 | 249.87 | 247.78 | 247.95 | 620 159 | 0 |
07.03.2024 | 248.25 | 249.50 | 247.27 | 248.34 | 472 703 | 0 |
27.02.2024 | 246.49 | 246.49 | 243.57 | 244.27 | 407 609 | 0 |
26.02.2024 | 247.14 | 248.31 | 245.27 | 246.23 | 449 808 | 0 |
23.02.2024 | 247.05 | 248.05 | 245.36 | 247.11 | 463 433 | 0 |
22.02.2024 | 244.52 | 248.08 | 244.04 | 246.32 | 698 617 | 0 |
21.02.2024 | 241.18 | 241.72 | 238.81 | 241.34 | 534 266 | 0 |
20.02.2024 | 239.61 | 242.47 | 238.36 | 241.79 | 641 387 | 0 |
16.02.2024 | 243.61 | 241.37 | 241.37 | 241.37 | 859 670 | 0 |
15.02.2024 | 240.35 | 243.51 | 240.32 | 242.75 | 520 657 | 0 |
14.02.2024 | 239.18 | 240.72 | 236.58 | 239.48 | 970 192 | 0 |
13.02.2024 | 236.67 | 238.78 | 235.04 | 237.47 | 986 389 | 0 |
12.02.2024 | 244.95 | 246.04 | 241.78 | 242.00 | 690 215 | 0 |
09.02.2024 | 244.30 | 245.41 | 241.49 | 245.23 | 884 825 | 0 |
08.02.2024 | 237.60 | 244.76 | 237.06 | 243.96 | 1 089 389 | 0 |
07.02.2024 | 234.84 | 247.63 | 233.69 | 237.60 | 2 023 657 | 0 |
06.02.2024 | 230.85 | 231.82 | 229.39 | 230.50 | 761 149 | 0 |
05.02.2024 | 231.18 | 231.94 | 229.18 | 230.73 | 599 652 | 0 |
02.02.2024 | 229.06 | 233.47 | 228.05 | 232.66 | 697 669 | 0 |
01.02.2024 | 227.56 | 230.19 | 225.38 | 230.08 | 651 204 | 0 |
31.01.2024 | 229.48 | 230.26 | 226.06 | 226.72 | 1 083 139 | 0 |
30.01.2024 | 229.64 | 231.80 | 229.12 | 230.22 | 625 918 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus