Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne CMI.US
522.12+11.67(+2.29%)(czas lokalny: 02.01.2026 16:00)Cummins Inc.
WERSJA BETA
NYSE
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 02.01.2026 | 512.26 | 523.53 | 510.28 | 522.12 | 36 095 | 0 |
| 31.12.2025 | 515.02 | 515.02 | 510.19 | 510.37 | 12 740 | 0 |
| 30.12.2025 | 516.40 | 516.40 | 511.64 | 513.86 | 23 560 | 0 |
| 29.12.2025 | 515.59 | 516.26 | 513.29 | 514.39 | 23 478 | 0 |
| 26.12.2025 | 517.79 | 520.18 | 516.79 | 519.33 | 12 960 | 0 |
| 24.12.2025 | 517.71 | 520.53 | 515.25 | 517.79 | 96 177 | 0 |
| 23.12.2025 | 518.11 | 520.15 | 516.41 | 517.17 | 19 199 | 0 |
| 22.12.2025 | 516.10 | 521.77 | 513.03 | 519.38 | 38 467 | 0 |
| 19.12.2025 | 505.89 | 514.76 | 505.41 | 506.64 | 56 871 | 0 |
| 18.12.2025 | 504.72 | 505.31 | 498.16 | 500.69 | 38 303 | 0 |
| 17.12.2025 | 515.88 | 517.09 | 495.66 | 497.22 | 84 317 | 0 |
| 16.12.2025 | 516.38 | 519.89 | 511.49 | 514.82 | 37 604 | 0 |
| 15.12.2025 | 512.50 | 518.62 | 507.92 | 517.36 | 46 250 | 0 |
| 12.12.2025 | 524.40 | 524.58 | 504.25 | 510.15 | 55 438 | 0 |
| 11.12.2025 | 521.50 | 524.41 | 513.49 | 523.49 | 30 580 | 0 |
| 10.12.2025 | 502.17 | 526.50 | 502.17 | 524.62 | 64 133 | 0 |
| 09.12.2025 | 505.33 | 507.70 | 499.35 | 500.06 | 47 240 | 0 |
| 08.12.2025 | 511.92 | 515.38 | 505.85 | 507.74 | 46 753 | 0 |
| 05.12.2025 | 508.14 | 514.39 | 507.77 | 510.49 | 44 211 | 0 |
| 04.12.2025 | 506.25 | 515.30 | 506.25 | 510.84 | 56 493 | 0 |
| 03.12.2025 | 501.02 | 508.26 | 497.68 | 507.86 | 32 260 | 0 |
| 02.12.2025 | 498.51 | 504.31 | 496.50 | 501.58 | 39 959 | 0 |
| 01.12.2025 | 493.61 | 501.47 | 493.61 | 497.31 | 49 656 | 0 |
| 28.11.2025 | 496.35 | 500.09 | 495.82 | 497.85 | 14 430 | 0 |
| 26.11.2025 | 494.19 | 499.83 | 492.22 | 497.23 | 22 275 | 0 |
| 25.11.2025 | 489.65 | 495.00 | 483.22 | 494.78 | 56 791 | 0 |
| 24.11.2025 | 479.86 | 490.30 | 478.48 | 485.59 | 72 455 | 0 |
| 21.11.2025 | 462.10 | 476.13 | 457.11 | 472.31 | 47 359 | 0 |
| 20.11.2025 | 481.28 | 482.62 | 462.92 | 465.34 | 51 403 | 0 |
| 19.11.2025 | 467.46 | 475.44 | 466.35 | 473.17 | 150 159 | 0 |
| 18.11.2025 | 451.95 | 468.87 | 450.91 | 465.38 | 248 346 | 0 |
| 17.11.2025 | 465.32 | 465.32 | 452.35 | 455.68 | 69 594 | 0 |
| 14.11.2025 | 460.56 | 466.65 | 458.88 | 462.52 | 180 138 | 0 |
| 13.11.2025 | 477.39 | 480.04 | 462.49 | 467.51 | 176 169 | 0 |
| 12.11.2025 | 477.02 | 483.64 | 477.02 | 479.33 | 138 810 | 0 |
| 11.11.2025 | 482.39 | 484.88 | 473.00 | 475.95 | 91 212 | 0 |
| 10.11.2025 | 479.76 | 484.43 | 478.36 | 484.25 | 230 655 | 0 |
| 07.11.2025 | 462.04 | 479.56 | 459.63 | 473.41 | 193 956 | 0 |
| 06.11.2025 | 466.76 | 481.89 | 461.27 | 462.24 | 242 532 | 0 |
| 05.11.2025 | 428.23 | 441.69 | 427.82 | 439.12 | 110 277 | 0 |
| 04.11.2025 | 431.80 | 433.12 | 426.88 | 428.58 | 130 368 | 0 |
| 03.11.2025 | 439.02 | 441.52 | 433.93 | 437.91 | 111 072 | 0 |
| 31.10.2025 | 439.62 | 443.79 | 436.04 | 437.73 | 82 503 | 0 |
| 30.10.2025 | 438.50 | 449.15 | 437.30 | 438.26 | 111 162 | 0 |
| 29.10.2025 | 419.00 | 442.26 | 419.00 | 441.48 | 117 467 | 0 |
| 28.10.2025 | 420.67 | 422.65 | 413.98 | 414.12 | 41 648 | 0 |
| 27.10.2025 | 425.84 | 425.84 | 417.51 | 421.13 | 34 081 | 0 |
| 24.10.2025 | 420.62 | 423.20 | 420.15 | 421.40 | 22 493 | 0 |
| 23.10.2025 | 410.80 | 418.66 | 410.07 | 417.79 | 38 847 | 0 |
| 22.10.2025 | 419.54 | 419.99 | 407.67 | 407.90 | 62 487 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
