Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne COO.US
105.730.00(0.00%)(czas lokalny: 30.08.2024 16:00)Cooper Companies, Inc.
WERSJA BETA
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 30.08.2024 | 106.38 | 106.95 | 104.46 | 105.73 | 1 677 051 | 0 |
| 29.08.2024 | 104.10 | 106.58 | 100.74 | 105.73 | 2 657 980 | 0 |
| 28.08.2024 | 94.55 | 95.44 | 94.25 | 94.54 | 1 231 948 | 0 |
| 27.08.2024 | 94.82 | 95.61 | 94.10 | 94.35 | 1 397 835 | 0 |
| 26.08.2024 | 94.78 | 95.38 | 93.97 | 94.45 | 1 166 392 | 0 |
| 23.08.2024 | 94.39 | 94.98 | 93.69 | 94.62 | 1 614 938 | 0 |
| 21.08.2024 | 95.88 | 95.94 | 92.43 | 93.66 | 1 230 776 | 0 |
| 20.08.2024 | 95.15 | 96.61 | 94.94 | 95.89 | 947 130 | 0 |
| 19.08.2024 | 94.40 | 95.36 | 93.93 | 95.22 | 845 530 | 0 |
| 16.08.2024 | 92.08 | 94.25 | 91.91 | 94.14 | 785 196 | 0 |
| 15.08.2024 | 91.97 | 92.49 | 91.44 | 92.00 | 685 273 | 0 |
| 14.08.2024 | 91.37 | 91.55 | 90.23 | 91.42 | 786 612 | 0 |
| 13.08.2024 | 90.94 | 92.48 | 90.75 | 91.99 | 1 034 695 | 0 |
| 12.08.2024 | 92.70 | 93.16 | 90.64 | 90.97 | 1 429 931 | 0 |
| 09.08.2024 | 93.17 | 93.58 | 92.20 | 93.13 | 544 900 | 0 |
| 08.08.2024 | 92.01 | 93.17 | 91.60 | 93.09 | 979 514 | 0 |
| 07.08.2024 | 92.41 | 93.89 | 91.46 | 91.80 | 717 397 | 0 |
| 06.08.2024 | 91.57 | 93.77 | 90.88 | 92.49 | 677 024 | 0 |
| 05.08.2024 | 93.13 | 93.17 | 89.80 | 91.41 | 1 000 241 | 0 |
| 02.08.2024 | 96.00 | 96.00 | 92.31 | 93.27 | 880 304 | 0 |
| 01.08.2024 | 93.31 | 94.79 | 93.09 | 94.20 | 774 513 | 0 |
| 31.07.2024 | 92.69 | 94.71 | 92.39 | 93.33 | 1 246 342 | 0 |
| 30.07.2024 | 92.46 | 93.42 | 92.40 | 92.69 | 776 707 | 0 |
| 29.07.2024 | 93.31 | 94.03 | 92.20 | 92.61 | 666 960 | 0 |
| 26.07.2024 | 92.60 | 94.17 | 92.39 | 93.21 | 1 063 395 | 0 |
| 25.07.2024 | 92.35 | 94.63 | 91.89 | 92.68 | 1 231 080 | 0 |
| 24.07.2024 | 90.99 | 93.27 | 90.39 | 91.99 | 1 071 528 | 0 |
| 23.07.2024 | 91.45 | 91.99 | 90.32 | 90.67 | 1 629 957 | 0 |
| 22.07.2024 | 91.54 | 91.81 | 90.04 | 91.47 | 590 695 | 0 |
| 19.07.2024 | 91.80 | 92.01 | 89.65 | 90.75 | 744 890 | 0 |
| 18.07.2024 | 90.16 | 92.81 | 90.16 | 91.32 | 1 463 869 | 0 |
| 17.07.2024 | 88.36 | 94.03 | 87.77 | 90.96 | 1 665 156 | 0 |
| 16.07.2024 | 91.99 | 91.99 | 88.11 | 90.14 | 1 936 339 | 0 |
| 15.07.2024 | 90.17 | 90.77 | 88.37 | 88.67 | 1 296 527 | 0 |
| 12.07.2024 | 88.82 | 91.60 | 88.65 | 90.81 | 1 609 499 | 0 |
| 11.07.2024 | 86.55 | 89.55 | 86.48 | 88.58 | 2 861 257 | 0 |
| 10.07.2024 | 85.97 | 86.53 | 84.79 | 85.55 | 1 067 164 | 0 |
| 09.07.2024 | 85.98 | 86.25 | 85.00 | 85.68 | 1 295 506 | 0 |
| 08.07.2024 | 86.11 | 87.05 | 85.41 | 85.65 | 1 117 334 | 0 |
| 05.07.2024 | 85.86 | 85.96 | 84.76 | 85.90 | 968 425 | 0 |
| 03.07.2024 | 86.32 | 86.69 | 85.02 | 85.51 | 612 098 | 0 |
| 02.07.2024 | 85.75 | 87.05 | 85.64 | 86.51 | 686 299 | 0 |
| 01.07.2024 | 87.30 | 88.11 | 85.81 | 86.39 | 1 013 117 | 0 |
| 28.06.2024 | 87.68 | 88.67 | 86.68 | 87.30 | 1 966 387 | 0 |
| 27.06.2024 | 88.00 | 88.22 | 86.86 | 87.62 | 1 529 943 | 0 |
| 26.06.2024 | 88.53 | 89.14 | 87.78 | 87.96 | 1 250 381 | 0 |
| 25.06.2024 | 89.95 | 90.27 | 88.27 | 89.21 | 1 690 466 | 0 |
| 24.06.2024 | 92.14 | 92.14 | 89.65 | 89.81 | 1 725 125 | 0 |
| 21.06.2024 | 91.78 | 92.55 | 91.08 | 91.51 | 1 345 417 | 0 |
| 20.06.2024 | 91.36 | 92.34 | 90.49 | 91.73 | 1 358 773 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
