Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne DD.US
73.96+0.16(+0.22%)(czas lokalny: 24.04.2024 16:00)DuPont de Nemours Inc
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
24.04.2024 | 73.44 | 73.97 | 73.12 | 73.96 | 1 518 466 | 0 |
23.04.2024 | 73.37 | 73.90 | 73.32 | 73.80 | 1 501 618 | 0 |
22.04.2024 | 73.73 | 74.36 | 73.27 | 73.91 | 1 494 210 | 0 |
19.04.2024 | 73.65 | 74.41 | 73.54 | 73.89 | 2 341 670 | 0 |
18.04.2024 | 73.65 | 73.79 | 72.99 | 73.53 | 1 890 052 | 0 |
17.04.2024 | 72.97 | 73.56 | 72.57 | 73.09 | 2 181 766 | 0 |
16.04.2024 | 73.09 | 73.33 | 72.38 | 72.57 | 2 180 319 | 0 |
15.04.2024 | 74.60 | 75.12 | 72.99 | 73.44 | 1 742 715 | 0 |
12.04.2024 | 75.80 | 76.00 | 73.34 | 73.80 | 2 934 086 | 0 |
11.04.2024 | 76.48 | 76.50 | 75.51 | 76.24 | 2 031 367 | 0 |
10.04.2024 | 76.25 | 76.88 | 75.67 | 76.19 | 1 904 319 | 0 |
09.04.2024 | 76.66 | 77.37 | 75.98 | 77.28 | 1 955 661 | 0 |
08.04.2024 | 75.92 | 76.39 | 75.64 | 76.28 | 1 644 510 | 0 |
05.04.2024 | 75.88 | 75.91 | 74.92 | 75.53 | 2 217 277 | 0 |
04.04.2024 | 77.85 | 77.94 | 75.71 | 75.75 | 2 332 564 | 0 |
03.04.2024 | 77.00 | 77.47 | 76.75 | 77.12 | 1 982 814 | 0 |
02.04.2024 | 76.96 | 76.99 | 76.47 | 76.83 | 1 712 776 | 0 |
01.04.2024 | 76.77 | 77.27 | 76.47 | 77.20 | 1 491 419 | 0 |
28.03.2024 | 76.58 | 76.67 | 76.67 | 76.67 | 1 964 298 | 0 |
27.03.2024 | 76.06 | 76.53 | 75.83 | 76.50 | 1 453 852 | 0 |
26.03.2024 | 76.05 | 76.18 | 75.44 | 75.54 | 1 509 679 | 0 |
25.03.2024 | 75.56 | 76.22 | 75.55 | 75.94 | 1 533 935 | 0 |
22.03.2024 | 75.51 | 76.01 | 75.33 | 75.74 | 2 040 533 | 0 |
21.03.2024 | 74.89 | 75.43 | 74.58 | 75.06 | 1 781 929 | 0 |
20.03.2024 | 73.58 | 74.55 | 73.48 | 74.51 | 1 773 922 | 0 |
19.03.2024 | 73.42 | 74.17 | 73.36 | 73.72 | 1 746 971 | 0 |
18.03.2024 | 73.81 | 74.36 | 73.36 | 73.52 | 2 493 633 | 0 |
15.03.2024 | 73.39 | 74.24 | 73.23 | 73.43 | 5 321 962 | 0 |
14.03.2024 | 73.39 | 73.89 | 73.30 | 73.81 | 2 624 984 | 0 |
13.03.2024 | 72.79 | 73.97 | 72.39 | 73.78 | 3 087 039 | 0 |
12.03.2024 | 72.29 | 72.40 | 71.36 | 72.04 | 2 253 252 | 0 |
11.03.2024 | 71.50 | 72.74 | 71.33 | 72.15 | 2 091 711 | 0 |
08.03.2024 | 72.36 | 72.52 | 71.29 | 71.40 | 2 196 029 | 0 |
07.03.2024 | 70.83 | 71.77 | 70.82 | 71.19 | 2 417 051 | 0 |
06.03.2024 | 69.51 | 70.59 | 69.23 | 70.28 | 2 569 683 | 0 |
05.03.2024 | 69.13 | 69.77 | 68.81 | 69.00 | 2 199 980 | 0 |
04.03.2024 | 69.33 | 69.80 | 69.28 | 69.64 | 2 217 170 | 0 |
01.03.2024 | 69.24 | 69.98 | 68.86 | 69.56 | 2 124 931 | 0 |
29.02.2024 | 68.39 | 69.73 | 68.21 | 69.19 | 6 576 455 | 0 |
28.02.2024 | 68.80 | 69.73 | 68.75 | 69.63 | 2 339 940 | 0 |
27.02.2024 | 70.21 | 70.30 | 69.28 | 69.60 | 2 899 129 | 0 |
26.02.2024 | 69.62 | 70.38 | 69.56 | 69.91 | 2 270 966 | 0 |
23.02.2024 | 70.26 | 70.54 | 69.94 | 69.96 | 1 964 168 | 0 |
22.02.2024 | 69.14 | 70.15 | 69.11 | 69.93 | 2 307 694 | 0 |
21.02.2024 | 67.95 | 69.20 | 67.77 | 69.06 | 3 641 550 | 0 |
20.02.2024 | 67.85 | 68.53 | 67.70 | 67.97 | 2 746 373 | 0 |
16.02.2024 | 68.53 | 68.45 | 68.45 | 68.45 | 2 759 055 | 0 |
15.02.2024 | 68.06 | 68.99 | 67.71 | 68.45 | 2 429 345 | 0 |
14.02.2024 | 67.24 | 67.72 | 66.59 | 67.65 | 2 937 255 | 0 |
13.02.2024 | 67.43 | 67.87 | 66.10 | 66.84 | 3 444 616 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus