Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne DD.US
73.52+0.09(+0.12%)(czas lokalny: 18.03.2024 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 |
---|---|---|---|---|---|---|
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 |
12.02.2024 | 67.72 | 68.92 | 67.75 | 68.47 | 2 922 017 | 0 |
09.02.2024 | 66.94 | 67.73 | 66.57 | 67.68 | 3 266 348 | 0 |
08.02.2024 | 66.30 | 67.15 | 65.93 | 67.10 | 2 982 617 | 0 |
07.02.2024 | 66.45 | 67.00 | 65.74 | 66.48 | 4 050 561 | 0 |
06.02.2024 | 64.45 | 66.02 | 63.62 | 65.74 | 7 878 679 | 0 |
05.02.2024 | 61.37 | 62.04 | 61.20 | 61.21 | 6 836 508 | 0 |
02.02.2024 | 61.26 | 62.59 | 61.14 | 62.36 | 4 467 886 | 0 |
01.02.2024 | 62.26 | 62.33 | 61.29 | 61.96 | 3 643 499 | 0 |
31.01.2024 | 63.00 | 63.16 | 61.72 | 61.80 | 4 261 452 | 0 |
30.01.2024 | 63.37 | 63.89 | 62.88 | 62.95 | 4 071 584 | 0 |
29.01.2024 | 64.28 | 64.30 | 63.30 | 63.51 | 4 884 819 | 0 |
26.01.2024 | 64.70 | 65.31 | 64.34 | 64.67 | 4 594 986 | 0 |
25.01.2024 | 64.58 | 65.03 | 63.52 | 64.11 | 6 998 007 | 0 |
24.01.2024 | 64.75 | 66.50 | 63.92 | 64.20 | 20 617 986 | 0 |
23.01.2024 | 74.73 | 74.79 | 74.09 | 74.69 | 1 980 086 | 0 |
22.01.2024 | 73.66 | 74.65 | 73.61 | 74.39 | 2 030 776 | 0 |
19.01.2024 | 73.17 | 73.86 | 72.86 | 73.68 | 3 452 707 | 0 |
18.01.2024 | 73.36 | 73.54 | 72.86 | 73.34 | 2 419 841 | 0 |
17.01.2024 | 72.95 | 73.48 | 72.72 | 73.08 | 3 299 307 | 0 |
16.01.2024 | 74.47 | 74.48 | 73.19 | 73.72 | 4 367 398 | 0 |
12.01.2024 | 76.33 | 75.53 | 75.53 | 75.53 | 1 792 303 | 0 |
11.01.2024 | 76.16 | 76.16 | 75.33 | 75.76 | 2 741 670 | 0 |
10.01.2024 | 75.90 | 76.43 | 75.75 | 76.18 | 2 247 033 | 0 |
09.01.2024 | 75.92 | 76.49 | 75.91 | 76.31 | 2 237 805 | 0 |
08.01.2024 | 76.22 | 76.75 | 75.99 | 76.67 | 2 111 567 | 0 |
05.01.2024 | 76.33 | 77.15 | 76.32 | 76.69 | 2 167 716 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus