Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne COST.US
721.86-0.80(-0.11%)(czas lokalny: 25.04.2024 16:00)Costco Wholesale Corp
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
25.04.2024 | 727.29 | 727.29 | 714.41 | 721.86 | 1 613 597 | 0 |
24.04.2024 | 719.71 | 725.52 | 716.09 | 723.89 | 1 206 638 | 0 |
23.04.2024 | 718.99 | 724.27 | 716.30 | 722.68 | 1 176 191 | 0 |
22.04.2024 | 714.86 | 718.26 | 706.17 | 715.46 | 1 437 110 | 0 |
19.04.2024 | 713.81 | 714.87 | 702.00 | 709.51 | 2 190 356 | 0 |
18.04.2024 | 715.19 | 718.95 | 709.57 | 711.25 | 1 846 393 | 0 |
17.04.2024 | 723.00 | 723.80 | 711.00 | 715.19 | 1 376 665 | 0 |
16.04.2024 | 718.30 | 722.50 | 712.13 | 715.97 | 1 412 304 | 0 |
15.04.2024 | 735.43 | 741.00 | 717.95 | 718.28 | 1 808 014 | 0 |
12.04.2024 | 728.00 | 732.90 | 726.54 | 731.31 | 1 481 799 | 0 |
11.04.2024 | 731.50 | 733.79 | 724.15 | 732.35 | 2 107 799 | 0 |
10.04.2024 | 711.00 | 723.98 | 708.95 | 722.58 | 1 832 047 | 0 |
09.04.2024 | 716.24 | 719.07 | 706.97 | 718.59 | 1 388 289 | 0 |
08.04.2024 | 713.51 | 716.14 | 710.87 | 711.81 | 1 459 032 | 0 |
05.04.2024 | 707.00 | 716.89 | 706.02 | 713.72 | 1 552 889 | 0 |
04.04.2024 | 709.48 | 717.13 | 704.19 | 704.88 | 2 252 433 | 0 |
03.04.2024 | 709.98 | 710.81 | 697.27 | 705.69 | 3 205 499 | 0 |
02.04.2024 | 720.00 | 720.02 | 708.40 | 711.30 | 2 326 670 | 0 |
01.04.2024 | 731.83 | 733.27 | 720.20 | 721.24 | 1 600 705 | 0 |
28.03.2024 | 733.85 | 732.63 | 732.63 | 732.63 | 1 713 268 | 0 |
27.03.2024 | 734.00 | 735.89 | 727.71 | 732.08 | 1 246 672 | 0 |
26.03.2024 | 731.00 | 734.70 | 730.22 | 730.98 | 1 353 548 | 0 |
25.03.2024 | 731.00 | 734.16 | 726.74 | 730.96 | 1 604 668 | 0 |
22.03.2024 | 744.43 | 744.99 | 734.38 | 734.80 | 1 794 078 | 0 |
21.03.2024 | 743.50 | 752.31 | 741.00 | 742.56 | 2 106 857 | 0 |
20.03.2024 | 731.00 | 742.09 | 729.13 | 740.72 | 1 398 710 | 0 |
19.03.2024 | 731.79 | 735.37 | 729.75 | 732.17 | 1 322 684 | 0 |
18.03.2024 | 726.10 | 733.34 | 726.02 | 731.54 | 1 595 245 | 0 |
15.03.2024 | 730.31 | 732.52 | 723.22 | 725.63 | 3 390 743 | 0 |
14.03.2024 | 738.33 | 740.67 | 728.99 | 731.95 | 1 826 056 | 0 |
13.03.2024 | 735.00 | 736.50 | 726.58 | 734.20 | 2 270 262 | 0 |
12.03.2024 | 717.08 | 740.05 | 716.88 | 736.88 | 3 727 425 | 0 |
11.03.2024 | 719.81 | 720.00 | 711.00 | 714.08 | 3 762 489 | 0 |
08.03.2024 | 756.00 | 756.22 | 725.10 | 725.56 | 8 590 163 | 0 |
07.03.2024 | 779.11 | 787.08 | 777.01 | 785.59 | 4 187 879 | 0 |
27.02.2024 | 746.00 | 746.64 | 741.33 | 744.71 | 1 471 310 | 0 |
26.02.2024 | 742.00 | 746.78 | 739.00 | 745.35 | 1 707 046 | 0 |
23.02.2024 | 740.12 | 742.51 | 737.12 | 737.93 | 1 265 759 | 0 |
22.02.2024 | 725.85 | 736.05 | 725.85 | 734.40 | 1 801 596 | 0 |
21.02.2024 | 725.69 | 728.79 | 720.27 | 723.02 | 1 565 913 | 0 |
20.02.2024 | 728.03 | 734.96 | 723.71 | 725.69 | 2 407 333 | 0 |
16.02.2024 | 721.99 | 723.99 | 723.99 | 723.99 | 1 764 947 | 0 |
15.02.2024 | 721.49 | 726.08 | 718.28 | 724.51 | 1 264 141 | 0 |
14.02.2024 | 716.00 | 722.55 | 711.07 | 722.18 | 1 472 519 | 0 |
13.02.2024 | 721.39 | 721.78 | 709.04 | 714.25 | 1 951 080 | 0 |
12.02.2024 | 723.52 | 723.95 | 715.30 | 722.41 | 1 572 611 | 0 |
09.02.2024 | 725.14 | 725.53 | 720.12 | 723.40 | 1 426 119 | 0 |
08.02.2024 | 723.89 | 728.17 | 720.66 | 724.16 | 1 918 506 | 0 |
07.02.2024 | 714.15 | 723.32 | 711.88 | 719.78 | 2 145 467 | 0 |
06.02.2024 | 711.23 | 712.72 | 704.34 | 710.79 | 1 920 162 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus