Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne CHRW.US
70.26-0.68(-0.96%)(czas lokalny: 25.04.2024 16:00)C.H. Robinson Worldwide, Inc.
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
25.04.2024 | 71.20 | 71.58 | 69.70 | 70.26 | 2 364 308 | 0 |
24.04.2024 | 69.84 | 70.98 | 69.66 | 70.94 | 1 136 010 | 0 |
23.04.2024 | 70.29 | 71.61 | 70.28 | 70.35 | 843 223 | 0 |
22.04.2024 | 71.66 | 71.89 | 70.53 | 70.76 | 1 344 555 | 0 |
19.04.2024 | 70.07 | 71.55 | 69.92 | 71.22 | 1 570 637 | 0 |
18.04.2024 | 69.25 | 69.94 | 68.95 | 69.87 | 1 685 870 | 0 |
17.04.2024 | 66.08 | 68.87 | 65.00 | 68.81 | 2 071 366 | 0 |
16.04.2024 | 68.83 | 68.83 | 67.35 | 67.89 | 1 642 985 | 0 |
15.04.2024 | 70.53 | 70.76 | 68.47 | 69.01 | 1 285 688 | 0 |
12.04.2024 | 71.72 | 71.72 | 70.39 | 70.48 | 743 308 | 0 |
11.04.2024 | 72.70 | 73.53 | 72.02 | 72.15 | 945 697 | 0 |
10.04.2024 | 72.20 | 72.68 | 71.01 | 72.01 | 1 055 620 | 0 |
09.04.2024 | 71.54 | 73.02 | 71.54 | 72.93 | 1 049 616 | 0 |
08.04.2024 | 70.86 | 72.57 | 70.80 | 72.06 | 1 004 671 | 0 |
05.04.2024 | 71.24 | 71.97 | 71.07 | 71.18 | 1 034 787 | 0 |
04.04.2024 | 71.72 | 73.00 | 71.46 | 71.68 | 881 279 | 0 |
03.04.2024 | 72.78 | 73.13 | 71.67 | 71.77 | 852 240 | 0 |
02.04.2024 | 73.38 | 73.40 | 72.04 | 72.22 | 1 165 732 | 0 |
01.04.2024 | 74.88 | 75.19 | 73.10 | 73.34 | 1 324 704 | 0 |
28.03.2024 | 75.07 | 76.14 | 76.14 | 76.14 | 1 461 682 | 0 |
27.03.2024 | 72.42 | 74.55 | 72.32 | 74.32 | 1 185 186 | 0 |
26.03.2024 | 74.92 | 75.01 | 72.82 | 72.83 | 1 683 046 | 0 |
25.03.2024 | 74.86 | 74.95 | 73.89 | 74.82 | 2 006 111 | 0 |
22.03.2024 | 75.01 | 75.33 | 74.09 | 74.47 | 981 136 | 0 |
21.03.2024 | 73.82 | 74.43 | 72.76 | 74.35 | 1 352 109 | 0 |
20.03.2024 | 73.83 | 73.97 | 72.92 | 73.95 | 1 146 797 | 0 |
19.03.2024 | 73.61 | 74.53 | 73.00 | 74.06 | 1 748 850 | 0 |
18.03.2024 | 74.28 | 74.40 | 73.22 | 73.38 | 1 794 627 | 0 |
15.03.2024 | 74.46 | 75.87 | 73.91 | 73.94 | 10 532 613 | 0 |
14.03.2024 | 74.93 | 75.12 | 73.42 | 74.90 | 2 175 053 | 0 |
13.03.2024 | 75.39 | 77.42 | 75.26 | 75.31 | 1 794 856 | 0 |
12.03.2024 | 74.87 | 75.92 | 74.66 | 75.68 | 1 391 633 | 0 |
11.03.2024 | 72.82 | 75.39 | 72.82 | 75.00 | 1 802 221 | 0 |
08.03.2024 | 72.82 | 73.25 | 72.28 | 72.45 | 1 066 012 | 0 |
07.03.2024 | 72.07 | 72.74 | 71.54 | 72.61 | 1 576 874 | 0 |
06.03.2024 | 72.57 | 74.31 | 71.36 | 71.96 | 2 525 565 | 0 |
05.03.2024 | 70.08 | 70.67 | 69.11 | 69.65 | 1 624 584 | 0 |
04.03.2024 | 73.80 | 73.90 | 70.33 | 70.45 | 2 261 429 | 0 |
01.03.2024 | 74.25 | 74.65 | 72.64 | 73.88 | 1 402 511 | 0 |
29.02.2024 | 74.44 | 75.02 | 73.90 | 74.08 | 2 670 252 | 0 |
28.02.2024 | 73.93 | 74.56 | 73.79 | 74.39 | 1 167 092 | 0 |
27.02.2024 | 73.60 | 74.41 | 72.91 | 74.22 | 1 492 234 | 0 |
26.02.2024 | 73.15 | 73.95 | 72.90 | 73.43 | 1 115 617 | 0 |
23.02.2024 | 73.91 | 74.30 | 72.92 | 73.35 | 1 351 435 | 0 |
22.02.2024 | 72.03 | 73.85 | 72.01 | 73.65 | 1 298 713 | 0 |
21.02.2024 | 71.93 | 72.74 | 71.42 | 72.50 | 1 108 812 | 0 |
20.02.2024 | 72.10 | 72.60 | 71.27 | 71.64 | 1 280 958 | 0 |
16.02.2024 | 73.39 | 72.25 | 72.25 | 72.25 | 876 301 | 0 |
15.02.2024 | 73.72 | 74.22 | 73.53 | 73.70 | 1 301 581 | 0 |
14.02.2024 | 74.06 | 74.26 | 73.22 | 73.84 | 931 511 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus