Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne CMI.US
294.65-0.04(-0.01%)(czas lokalny: 28.03.2024 16:00)Cummins Inc.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
28.03.2024 | 295.00 | 296.83 | 292.90 | 294.65 | 1 062 638 | 0 |
27.03.2024 | 293.25 | 295.23 | 292.06 | 294.69 | 886 467 | 0 |
26.03.2024 | 287.94 | 292.08 | 286.97 | 291.82 | 1 000 391 | 0 |
25.03.2024 | 290.68 | 291.40 | 287.35 | 287.76 | 1 549 824 | 0 |
22.03.2024 | 291.01 | 293.63 | 290.20 | 290.34 | 5 198 240 | 0 |
21.03.2024 | 288.00 | 297.11 | 287.31 | 291.40 | 9 216 169 | 0 |
20.03.2024 | 280.72 | 287.97 | 278.87 | 287.13 | 10 468 000 | 0 |
19.03.2024 | 285.58 | 286.86 | 280.05 | 281.01 | 10 407 135 | 0 |
18.03.2024 | 276.73 | 287.94 | 275.00 | 286.12 | 8 185 058 | 0 |
15.03.2024 | 265.78 | 274.84 | 265.24 | 274.84 | 4 539 817 | 0 |
14.03.2024 | 262.80 | 267.36 | 260.88 | 263.58 | 6 333 716 | 0 |
13.03.2024 | 270.61 | 274.20 | 267.33 | 270.24 | 9 590 486 | 0 |
12.03.2024 | 272.33 | 272.64 | 268.37 | 269.77 | 12 608 478 | 0 |
11.03.2024 | 270.61 | 271.48 | 265.42 | 270.15 | 18 340 476 | 0 |
08.03.2024 | 267.34 | 273.19 | 266.96 | 268.60 | 11 055 842 | 0 |
07.03.2024 | 273.09 | 276.92 | 264.61 | 266.21 | 11 887 152 | 0 |
27.02.2024 | 266.88 | 269.00 | 266.00 | 268.54 | 4 391 431 | 0 |
26.02.2024 | 264.00 | 266.80 | 261.94 | 266.21 | 1 512 729 | 0 |
23.02.2024 | 262.94 | 264.31 | 259.61 | 263.97 | 2 259 422 | 0 |
22.02.2024 | 262.51 | 263.45 | 259.06 | 262.88 | 1 739 693 | 0 |
21.02.2024 | 262.36 | 266.29 | 261.76 | 263.19 | 3 227 932 | 0 |
20.02.2024 | 263.69 | 266.64 | 261.69 | 261.84 | 1 815 868 | 0 |
16.02.2024 | 265.24 | 266.48 | 266.48 | 266.48 | 2 031 055 | 0 |
15.02.2024 | 260.88 | 267.22 | 259.95 | 265.80 | 3 568 850 | 0 |
14.02.2024 | 258.60 | 262.03 | 258.07 | 260.47 | 4 572 238 | 0 |
13.02.2024 | 254.50 | 254.66 | 250.90 | 254.50 | 1 012 355 | 0 |
12.02.2024 | 252.00 | 257.68 | 251.59 | 256.85 | 1 002 412 | 0 |
09.02.2024 | 249.58 | 251.91 | 248.73 | 251.78 | 578 640 | 0 |
08.02.2024 | 248.00 | 251.39 | 247.53 | 249.92 | 642 762 | 0 |
07.02.2024 | 252.89 | 252.89 | 247.23 | 248.11 | 1 293 307 | 0 |
06.02.2024 | 242.24 | 251.57 | 236.00 | 251.54 | 2 096 725 | 0 |
05.02.2024 | 243.51 | 244.21 | 239.96 | 241.11 | 1 161 224 | 0 |
02.02.2024 | 242.00 | 246.01 | 240.13 | 244.65 | 592 740 | 0 |
01.02.2024 | 240.15 | 243.09 | 237.96 | 242.97 | 529 299 | 0 |
31.01.2024 | 242.77 | 242.90 | 238.85 | 239.30 | 614 194 | 0 |
30.01.2024 | 240.01 | 243.08 | 239.01 | 242.80 | 566 272 | 0 |
29.01.2024 | 240.19 | 241.19 | 238.38 | 240.86 | 478 379 | 0 |
26.01.2024 | 239.08 | 242.93 | 238.71 | 240.63 | 647 178 | 0 |
25.01.2024 | 238.65 | 240.27 | 236.18 | 238.85 | 573 937 | 0 |
24.01.2024 | 238.19 | 238.19 | 234.39 | 235.80 | 1 144 171 | 0 |
23.01.2024 | 235.51 | 238.76 | 234.04 | 236.20 | 851 906 | 0 |
22.01.2024 | 229.50 | 234.56 | 229.50 | 233.88 | 881 916 | 0 |
19.01.2024 | 230.80 | 232.11 | 226.52 | 229.21 | 2 459 389 | 0 |
18.01.2024 | 232.78 | 234.16 | 230.15 | 233.19 | 967 320 | 0 |
17.01.2024 | 232.50 | 233.85 | 230.18 | 233.08 | 874 706 | 0 |
16.01.2024 | 235.69 | 236.26 | 233.35 | 234.77 | 703 020 | 0 |
12.01.2024 | 239.98 | 237.15 | 237.15 | 237.15 | 520 829 | 0 |
11.01.2024 | 239.70 | 240.77 | 235.17 | 237.56 | 714 659 | 0 |
10.01.2024 | 239.67 | 240.29 | 238.31 | 239.22 | 503 815 | 0 |
09.01.2024 | 239.45 | 239.84 | 236.28 | 239.41 | 601 937 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus