Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne CHD.US
107.35+0.64(+0.60%)(czas lokalny: 24.04.2024 16:00)Church & Dwight Co., Inc.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
24.04.2024 | 106.01 | 107.56 | 105.07 | 107.35 | 912 837 | 0 |
23.04.2024 | 107.42 | 107.53 | 105.80 | 106.71 | 1 053 809 | 0 |
22.04.2024 | 104.97 | 106.62 | 104.45 | 105.95 | 1 243 648 | 0 |
19.04.2024 | 103.10 | 104.61 | 102.10 | 104.35 | 1 103 859 | 0 |
18.04.2024 | 103.75 | 103.91 | 102.48 | 103.20 | 806 923 | 0 |
17.04.2024 | 103.70 | 104.00 | 102.82 | 103.49 | 1 400 500 | 0 |
16.04.2024 | 102.04 | 103.77 | 102.09 | 103.25 | 1 520 351 | 0 |
15.04.2024 | 101.79 | 102.36 | 101.26 | 101.58 | 1 215 448 | 0 |
12.04.2024 | 101.24 | 102.16 | 100.70 | 101.08 | 1 163 472 | 0 |
11.04.2024 | 103.13 | 103.13 | 101.51 | 101.58 | 1 235 176 | 0 |
10.04.2024 | 101.55 | 102.89 | 101.46 | 102.58 | 1 169 991 | 0 |
09.04.2024 | 101.79 | 102.02 | 100.66 | 101.89 | 819 208 | 0 |
08.04.2024 | 101.67 | 102.14 | 101.39 | 101.49 | 1 086 286 | 0 |
05.04.2024 | 101.92 | 102.46 | 101.39 | 102.00 | 1 074 994 | 0 |
04.04.2024 | 103.60 | 104.02 | 102.05 | 102.10 | 1 469 301 | 0 |
03.04.2024 | 104.49 | 104.87 | 102.93 | 103.16 | 1 780 611 | 0 |
02.04.2024 | 105.00 | 105.46 | 104.08 | 104.64 | 1 477 069 | 0 |
01.04.2024 | 103.92 | 105.15 | 103.53 | 105.02 | 1 505 313 | 0 |
28.03.2024 | 104.65 | 104.31 | 104.31 | 104.31 | 1 731 307 | 0 |
27.03.2024 | 103.51 | 104.47 | 103.29 | 104.21 | 981 288 | 0 |
26.03.2024 | 103.49 | 103.75 | 102.80 | 102.84 | 1 237 167 | 0 |
25.03.2024 | 104.70 | 104.80 | 102.90 | 102.99 | 999 186 | 0 |
22.03.2024 | 104.13 | 104.82 | 103.61 | 104.60 | 750 042 | 0 |
21.03.2024 | 102.79 | 104.19 | 102.28 | 103.88 | 1 043 301 | 0 |
20.03.2024 | 104.85 | 104.88 | 102.88 | 103.01 | 1 179 161 | 0 |
19.03.2024 | 104.87 | 105.08 | 104.12 | 104.86 | 1 255 600 | 0 |
18.03.2024 | 104.10 | 105.27 | 104.19 | 104.26 | 905 698 | 0 |
15.03.2024 | 102.92 | 104.34 | 102.87 | 104.34 | 1 848 720 | 0 |
14.03.2024 | 104.99 | 105.38 | 103.90 | 104.38 | 1 022 018 | 0 |
13.03.2024 | 105.00 | 105.67 | 104.06 | 105.42 | 1 122 464 | 0 |
12.03.2024 | 103.61 | 105.02 | 103.38 | 104.50 | 897 625 | 0 |
11.03.2024 | 104.77 | 105.30 | 103.44 | 103.85 | 1 318 458 | 0 |
08.03.2024 | 103.74 | 104.76 | 103.11 | 104.12 | 953 963 | 0 |
07.03.2024 | 102.62 | 104.24 | 102.14 | 104.12 | 1 367 611 | 0 |
06.03.2024 | 101.62 | 103.04 | 101.62 | 102.44 | 1 050 893 | 0 |
05.03.2024 | 101.08 | 102.34 | 100.59 | 101.91 | 1 575 806 | 0 |
04.03.2024 | 99.70 | 101.22 | 99.46 | 100.94 | 1 056 832 | 0 |
01.03.2024 | 100.22 | 100.34 | 99.12 | 100.28 | 956 159 | 0 |
29.02.2024 | 100.10 | 100.65 | 99.54 | 100.12 | 1 597 624 | 0 |
28.02.2024 | 99.90 | 100.48 | 99.59 | 100.12 | 767 681 | 0 |
27.02.2024 | 100.05 | 100.71 | 99.15 | 99.89 | 891 662 | 0 |
26.02.2024 | 100.38 | 100.89 | 100.17 | 100.42 | 811 018 | 0 |
23.02.2024 | 100.39 | 100.73 | 99.35 | 100.40 | 1 164 155 | 0 |
22.02.2024 | 98.02 | 99.73 | 97.03 | 99.64 | 1 032 423 | 0 |
21.02.2024 | 98.48 | 99.19 | 98.10 | 98.61 | 707 213 | 0 |
20.02.2024 | 98.34 | 99.27 | 97.85 | 98.05 | 1 019 736 | 0 |
16.02.2024 | 97.89 | 97.78 | 97.78 | 97.78 | 1 321 400 | 0 |
15.02.2024 | 97.45 | 98.07 | 96.95 | 97.39 | 883 694 | 0 |
14.02.2024 | 97.61 | 97.87 | 96.09 | 97.00 | 1 372 133 | 0 |
13.02.2024 | 98.83 | 99.44 | 97.33 | 97.88 | 1 302 731 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus