Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne DAL.US
49.88+1.94(+4.05%)(czas lokalny: 25.04.2024 16:00)Delta Air Lines, Inc.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
24.04.2024 | 49.20 | 49.27 | 47.74 | 47.94 | 10 226 411 | 0 |
23.04.2024 | 48.42 | 49.62 | 48.20 | 49.23 | 10 183 392 | 0 |
22.04.2024 | 47.80 | 49.18 | 47.82 | 49.02 | 10 340 255 | 0 |
19.04.2024 | 47.80 | 48.74 | 47.50 | 47.57 | 9 249 775 | 0 |
18.04.2024 | 48.03 | 49.21 | 47.81 | 47.85 | 12 239 464 | 0 |
17.04.2024 | 47.78 | 48.19 | 47.15 | 47.88 | 13 749 232 | 0 |
16.04.2024 | 46.60 | 46.77 | 45.64 | 46.55 | 11 580 683 | 0 |
15.04.2024 | 47.36 | 47.82 | 46.29 | 46.65 | 12 011 347 | 0 |
12.04.2024 | 46.74 | 46.95 | 46.09 | 46.86 | 16 470 518 | 0 |
11.04.2024 | 46.74 | 47.88 | 46.58 | 47.63 | 13 981 044 | 0 |
10.04.2024 | 47.81 | 49.24 | 45.72 | 46.24 | 34 850 140 | 0 |
09.04.2024 | 47.15 | 47.49 | 46.42 | 47.32 | 12 997 951 | 0 |
08.04.2024 | 46.42 | 47.39 | 46.30 | 47.01 | 9 930 633 | 0 |
05.04.2024 | 46.03 | 46.46 | 45.45 | 46.06 | 7 530 624 | 0 |
04.04.2024 | 47.22 | 48.06 | 45.66 | 45.88 | 10 594 865 | 0 |
03.04.2024 | 46.79 | 47.47 | 46.50 | 46.57 | 11 080 014 | 0 |
02.04.2024 | 47.32 | 47.43 | 46.40 | 46.90 | 9 956 573 | 0 |
01.04.2024 | 48.50 | 49.20 | 48.20 | 48.22 | 13 639 724 | 0 |
28.03.2024 | 47.30 | 47.87 | 47.87 | 47.87 | 13 599 379 | 0 |
27.03.2024 | 46.20 | 47.50 | 46.05 | 47.31 | 10 194 487 | 0 |
26.03.2024 | 45.60 | 46.12 | 45.44 | 45.93 | 7 274 537 | 0 |
25.03.2024 | 45.48 | 45.59 | 44.56 | 45.42 | 8 698 946 | 0 |
22.03.2024 | 46.00 | 46.15 | 45.58 | 45.59 | 6 660 629 | 0 |
21.03.2024 | 45.50 | 46.05 | 45.21 | 46.00 | 9 856 116 | 0 |
20.03.2024 | 43.96 | 45.45 | 43.62 | 45.38 | 9 582 603 | 0 |
19.03.2024 | 43.47 | 43.79 | 43.22 | 43.74 | 5 349 974 | 0 |
18.03.2024 | 43.33 | 43.65 | 42.62 | 43.44 | 8 306 704 | 0 |
15.03.2024 | 42.98 | 43.49 | 42.96 | 43.12 | 7 984 543 | 0 |
14.03.2024 | 43.81 | 43.91 | 42.77 | 43.06 | 9 577 151 | 0 |
13.03.2024 | 42.68 | 44.47 | 42.63 | 43.91 | 12 377 215 | 0 |
12.03.2024 | 42.20 | 42.76 | 41.61 | 42.76 | 14 965 885 | 0 |
11.03.2024 | 42.06 | 42.70 | 41.95 | 42.68 | 7 914 431 | 0 |
08.03.2024 | 42.93 | 43.27 | 42.09 | 42.24 | 8 216 821 | 0 |
07.03.2024 | 42.23 | 43.23 | 42.14 | 42.78 | 9 473 093 | 0 |
06.03.2024 | 41.98 | 42.26 | 41.73 | 42.02 | 6 416 505 | 0 |
05.03.2024 | 41.25 | 41.87 | 41.17 | 41.80 | 7 051 592 | 0 |
04.03.2024 | 41.89 | 42.45 | 41.21 | 41.57 | 8 163 999 | 0 |
01.03.2024 | 42.20 | 42.33 | 41.53 | 42.16 | 5 263 262 | 0 |
29.02.2024 | 42.17 | 42.70 | 41.99 | 42.27 | 9 699 207 | 0 |
28.02.2024 | 41.52 | 42.12 | 41.50 | 42.01 | 6 394 935 | 0 |
27.02.2024 | 42.13 | 42.26 | 41.76 | 41.98 | 7 092 059 | 0 |
26.02.2024 | 41.80 | 42.19 | 41.63 | 41.79 | 7 681 688 | 0 |
23.02.2024 | 41.97 | 42.01 | 41.44 | 41.72 | 9 093 261 | 0 |
22.02.2024 | 41.00 | 42.39 | 40.94 | 42.12 | 12 379 212 | 0 |
21.02.2024 | 40.50 | 40.98 | 40.12 | 40.76 | 5 883 235 | 0 |
20.02.2024 | 39.97 | 40.89 | 39.84 | 40.60 | 8 173 311 | 0 |
16.02.2024 | 40.50 | 40.12 | 40.12 | 40.12 | 7 674 120 | 0 |
15.02.2024 | 41.15 | 41.42 | 40.80 | 41.00 | 7 281 312 | 0 |
14.02.2024 | 40.38 | 41.13 | 39.95 | 40.84 | 8 953 755 | 0 |
13.02.2024 | 39.84 | 40.10 | 39.36 | 40.01 | 8 847 005 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus