Biznesradar Premium czy Biznesradar Plus?
od którego produktu zacząć?
SPRAWDŹNotowania historyczne COST.US
485.76+6.48(+1.35%)(czas lokalny: 01.07.2022 16:00)Costco Wholesale Corp
WERSJA BETA
Nasdaq All Markets
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 01.07.2022 | 481.18 | 485.76 | 485.76 | 485.76 | 2 660 404 | 0 |
| 30.06.2022 | 468.30 | 482.09 | 464.72 | 479.28 | 3 852 375 | 0 |
| 29.06.2022 | 470.95 | 472.97 | 466.42 | 469.84 | 1 275 598 | 0 |
| 28.06.2022 | 483.50 | 487.24 | 467.89 | 468.61 | 1 761 731 | 0 |
| 27.06.2022 | 484.00 | 487.24 | 477.35 | 481.75 | 2 034 692 | 0 |
| 24.06.2022 | 480.00 | 484.83 | 476.68 | 484.37 | 2 862 608 | 0 |
| 23.06.2022 | 466.37 | 476.28 | 465.18 | 475.00 | 2 030 070 | 0 |
| 22.06.2022 | 458.91 | 464.73 | 458.50 | 459.96 | 1 827 536 | 0 |
| 21.06.2022 | 450.00 | 464.83 | 449.14 | 463.11 | 2 420 616 | 0 |
| 17.06.2022 | 451.05 | 446.69 | 446.69 | 446.69 | 3 623 435 | 0 |
| 16.06.2022 | 450.00 | 457.85 | 447.97 | 451.76 | 2 906 555 | 0 |
| 15.06.2022 | 458.50 | 464.36 | 451.39 | 458.79 | 2 250 190 | 0 |
| 14.06.2022 | 452.25 | 458.76 | 450.27 | 454.80 | 2 224 642 | 0 |
| 13.06.2022 | 450.00 | 458.64 | 448.90 | 452.25 | 3 113 404 | 0 |
| 10.06.2022 | 465.00 | 468.19 | 457.76 | 463.31 | 2 551 932 | 0 |
| 09.06.2022 | 467.34 | 484.24 | 467.15 | 472.05 | 3 087 499 | 0 |
| 08.06.2022 | 471.78 | 474.47 | 466.88 | 467.99 | 1 697 022 | 0 |
| 07.06.2022 | 460.92 | 473.73 | 459.59 | 471.78 | 2 435 452 | 0 |
| 06.06.2022 | 480.50 | 481.00 | 468.91 | 472.47 | 2 297 043 | 0 |
| 03.06.2022 | 485.03 | 488.15 | 475.59 | 476.25 | 2 857 437 | 0 |
| 02.06.2022 | 470.76 | 491.13 | 457.88 | 487.61 | 4 950 575 | 0 |
| 01.06.2022 | 470.76 | 470.50 | 456.69 | 456.99 | 2 319 395 | 0 |
| 31.05.2022 | 470.76 | 470.80 | 458.03 | 466.22 | 4 424 541 | 0 |
| 27.05.2022 | 456.42 | 470.76 | 470.76 | 470.76 | 5 719 609 | 0 |
| 26.05.2022 | 448.00 | 468.05 | 447.51 | 464.99 | 5 917 606 | 0 |
| 25.05.2022 | 436.89 | 443.26 | 430.83 | 440.11 | 3 225 105 | 0 |
| 24.05.2022 | 424.80 | 438.73 | 424.35 | 437.71 | 3 473 424 | 0 |
| 23.05.2022 | 420.00 | 430.00 | 416.67 | 429.48 | 3 687 167 | 0 |
| 20.05.2022 | 428.84 | 428.85 | 406.51 | 416.43 | 5 115 014 | 0 |
| 19.05.2022 | 430.38 | 430.94 | 418.72 | 422.93 | 5 839 630 | 0 |
| 18.05.2022 | 460.00 | 463.86 | 424.55 | 429.40 | 9 511 603 | 0 |
| 17.05.2022 | 490.09 | 493.56 | 480.23 | 490.47 | 2 602 815 | 0 |
| 16.05.2022 | 496.14 | 497.74 | 489.62 | 494.53 | 1 579 715 | 0 |
| 13.05.2022 | 493.11 | 498.79 | 489.60 | 497.27 | 2 338 637 | 0 |
| 12.05.2022 | 486.79 | 497.26 | 479.68 | 486.18 | 2 829 489 | 0 |
| 11.05.2022 | 503.92 | 508.00 | 487.81 | 489.08 | 2 782 894 | 0 |
| 10.05.2022 | 509.62 | 510.63 | 495.63 | 501.46 | 2 729 398 | 0 |
| 09.05.2022 | 496.10 | 507.05 | 494.34 | 498.83 | 3 292 742 | 0 |
| 06.05.2022 | 514.40 | 516.44 | 498.82 | 503.36 | 3 560 758 | 0 |
| 05.05.2022 | 541.57 | 542.48 | 512.17 | 517.32 | 3 977 041 | 0 |
| 04.05.2022 | 531.60 | 546.14 | 522.81 | 544.43 | 2 465 206 | 0 |
| 03.05.2022 | 530.00 | 534.27 | 523.70 | 528.08 | 2 398 040 | 0 |
| 02.05.2022 | 532.23 | 539.20 | 518.27 | 528.95 | 3 303 362 | 0 |
| 29.04.2022 | 560.93 | 561.58 | 529.70 | 531.72 | 2 968 024 | 0 |
| 28.04.2022 | 554.95 | 564.80 | 545.80 | 562.00 | 2 118 683 | 0 |
| 27.04.2022 | 556.19 | 563.62 | 552.85 | 554.08 | 2 261 581 | 0 |
| 26.04.2022 | 565.25 | 568.34 | 553.31 | 553.76 | 2 057 352 | 0 |
| 25.04.2022 | 570.31 | 570.33 | 553.53 | 568.21 | 3 154 501 | 0 |
| 22.04.2022 | 590.00 | 591.90 | 571.05 | 571.70 | 2 878 169 | 0 |
| 21.04.2022 | 604.38 | 609.18 | 591.11 | 591.74 | 2 027 947 | 0 |
