Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne COO.US
90.41+0.55(+0.61%)(czas lokalny: 18.04.2024 16:00)Cooper Companies, Inc.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
18.04.2024 | 89.70 | 90.81 | 89.41 | 90.41 | 1 575 895 | 0 |
17.04.2024 | 90.82 | 90.91 | 89.69 | 89.86 | 955 663 | 0 |
16.04.2024 | 91.74 | 92.19 | 90.13 | 90.53 | 1 183 113 | 0 |
15.04.2024 | 94.14 | 94.45 | 91.86 | 92.04 | 965 674 | 0 |
12.04.2024 | 95.97 | 96.17 | 92.88 | 93.52 | 977 998 | 0 |
11.04.2024 | 96.58 | 97.28 | 96.02 | 96.12 | 823 897 | 0 |
10.04.2024 | 97.75 | 98.38 | 96.27 | 96.50 | 1 140 022 | 0 |
09.04.2024 | 98.89 | 99.31 | 98.40 | 98.92 | 906 234 | 0 |
08.04.2024 | 98.91 | 98.91 | 97.96 | 98.63 | 916 610 | 0 |
05.04.2024 | 99.23 | 99.28 | 97.86 | 98.60 | 905 975 | 0 |
04.04.2024 | 99.98 | 100.85 | 98.86 | 99.16 | 1 377 432 | 0 |
03.04.2024 | 98.08 | 99.18 | 97.78 | 98.96 | 773 560 | 0 |
02.04.2024 | 98.79 | 99.02 | 97.49 | 98.06 | 900 612 | 0 |
01.04.2024 | 101.04 | 101.09 | 98.89 | 99.24 | 877 679 | 0 |
28.03.2024 | 102.17 | 101.46 | 101.46 | 101.46 | 887 890 | 0 |
27.03.2024 | 101.80 | 102.05 | 101.29 | 101.84 | 986 336 | 0 |
26.03.2024 | 100.95 | 101.31 | 99.92 | 100.73 | 1 056 164 | 0 |
25.03.2024 | 100.93 | 101.21 | 100.47 | 100.87 | 862 408 | 0 |
22.03.2024 | 101.00 | 101.07 | 99.37 | 100.42 | 1 114 207 | 0 |
21.03.2024 | 101.48 | 103.47 | 101.33 | 101.37 | 878 501 | 0 |
20.03.2024 | 102.50 | 102.61 | 100.57 | 101.66 | 884 373 | 0 |
19.03.2024 | 102.11 | 102.82 | 101.17 | 102.25 | 1 999 372 | 0 |
18.03.2024 | 101.30 | 101.45 | 100.71 | 100.82 | 770 226 | 0 |
15.03.2024 | 99.94 | 101.24 | 99.90 | 100.71 | 1 283 323 | 0 |
14.03.2024 | 101.71 | 101.94 | 100.80 | 101.50 | 1 224 090 | 0 |
13.03.2024 | 103.50 | 103.91 | 101.89 | 102.36 | 1 000 594 | 0 |
12.03.2024 | 101.06 | 102.10 | 100.93 | 101.54 | 751 313 | 0 |
11.03.2024 | 101.51 | 102.71 | 100.78 | 101.44 | 952 889 | 0 |
08.03.2024 | 102.00 | 102.56 | 101.25 | 101.51 | 997 660 | 0 |
07.03.2024 | 102.48 | 103.27 | 101.89 | 102.08 | 1 754 087 | 0 |
06.03.2024 | 102.00 | 102.93 | 101.57 | 101.87 | 1 440 869 | 0 |
05.03.2024 | 102.47 | 103.64 | 100.81 | 101.42 | 1 219 764 | 0 |
04.03.2024 | 102.02 | 104.07 | 101.58 | 102.77 | 1 758 024 | 0 |
01.03.2024 | 102.00 | 102.55 | 97.72 | 102.19 | 2 804 322 | 0 |
29.02.2024 | 94.51 | 95.05 | 93.43 | 93.60 | 2 355 572 | 0 |
28.02.2024 | 93.51 | 95.03 | 93.29 | 94.51 | 1 598 066 | 0 |
27.02.2024 | 94.00 | 94.56 | 93.45 | 93.74 | 1 879 458 | 0 |
26.02.2024 | 96.29 | 96.48 | 94.31 | 94.50 | 1 215 324 | 0 |
23.02.2024 | 97.53 | 97.92 | 96.00 | 96.75 | 1 427 662 | 0 |
22.02.2024 | 98.08 | 98.92 | 97.08 | 97.78 | 2 149 394 | 0 |
21.02.2024 | 95.76 | 98.32 | 95.20 | 98.08 | 1 868 532 | 0 |
20.02.2024 | 94.41 | 95.86 | 93.36 | 95.70 | 1 300 021 | 0 |
16.02.2024 | 372.96 | 372.01 | 372.01 | 372.01 | 168 905 | 0 |
15.02.2024 | 375.08 | 379.61 | 373.84 | 374.57 | 162 951 | 0 |
14.02.2024 | 367.89 | 373.94 | 362.69 | 372.49 | 213 353 | 0 |
13.02.2024 | 373.39 | 374.98 | 364.90 | 367.69 | 175 246 | 0 |
12.02.2024 | 375.21 | 380.52 | 375.21 | 379.01 | 120 179 | 0 |
09.02.2024 | 373.32 | 377.13 | 370.49 | 376.60 | 163 615 | 0 |
08.02.2024 | 372.65 | 374.44 | 368.46 | 373.65 | 158 167 | 0 |
07.02.2024 | 376.77 | 378.86 | 373.25 | 374.64 | 250 305 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus