Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne DGX.US
126.98-0.44(-0.35%)(czas lokalny: 17.04.2024 16:00)Quest Diagnostics, Inc.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
17.04.2024 | 127.62 | 127.99 | 126.74 | 126.98 | 886 750 | 0 |
16.04.2024 | 129.43 | 129.42 | 127.40 | 127.42 | 692 266 | 0 |
15.04.2024 | 129.28 | 129.89 | 128.06 | 128.64 | 698 794 | 0 |
12.04.2024 | 129.64 | 130.30 | 128.27 | 128.53 | 720 157 | 0 |
11.04.2024 | 132.28 | 132.54 | 129.18 | 130.02 | 753 016 | 0 |
10.04.2024 | 132.67 | 132.99 | 131.14 | 131.62 | 787 364 | 0 |
09.04.2024 | 130.73 | 132.78 | 130.99 | 132.75 | 800 031 | 0 |
08.04.2024 | 130.63 | 131.69 | 130.04 | 130.04 | 595 109 | 0 |
05.04.2024 | 130.25 | 131.15 | 129.11 | 130.63 | 691 495 | 0 |
04.04.2024 | 133.10 | 134.05 | 131.40 | 131.50 | 847 776 | 0 |
03.04.2024 | 132.10 | 133.48 | 131.27 | 132.39 | 1 067 047 | 0 |
02.04.2024 | 134.60 | 134.60 | 131.40 | 132.29 | 1 404 294 | 0 |
01.04.2024 | 132.66 | 135.45 | 131.03 | 134.77 | 2 108 992 | 0 |
28.03.2024 | 131.18 | 133.11 | 133.11 | 133.11 | 888 001 | 0 |
27.03.2024 | 129.50 | 131.10 | 128.71 | 131.06 | 752 825 | 0 |
26.03.2024 | 129.62 | 129.75 | 128.46 | 128.87 | 666 193 | 0 |
25.03.2024 | 129.93 | 129.99 | 128.65 | 129.28 | 511 427 | 0 |
22.03.2024 | 128.89 | 129.39 | 128.03 | 129.30 | 708 095 | 0 |
21.03.2024 | 127.81 | 128.96 | 127.25 | 128.83 | 639 759 | 0 |
20.03.2024 | 128.55 | 129.21 | 127.32 | 127.72 | 586 641 | 0 |
19.03.2024 | 128.30 | 129.94 | 127.82 | 129.06 | 902 785 | 0 |
18.03.2024 | 127.73 | 128.21 | 126.46 | 128.14 | 838 241 | 0 |
15.03.2024 | 125.65 | 128.75 | 125.65 | 128.28 | 1 954 922 | 0 |
14.03.2024 | 129.07 | 129.09 | 125.09 | 127.12 | 1 018 877 | 0 |
13.03.2024 | 130.00 | 131.26 | 128.72 | 129.41 | 849 355 | 0 |
12.03.2024 | 129.06 | 129.88 | 128.46 | 129.74 | 909 207 | 0 |
11.03.2024 | 127.01 | 129.63 | 126.77 | 129.43 | 823 996 | 0 |
08.03.2024 | 127.66 | 128.88 | 126.97 | 127.24 | 811 798 | 0 |
07.03.2024 | 127.10 | 127.72 | 126.56 | 127.39 | 819 163 | 0 |
06.03.2024 | 124.65 | 127.01 | 124.25 | 126.92 | 1 006 198 | 0 |
05.03.2024 | 125.78 | 126.66 | 124.34 | 124.51 | 1 067 981 | 0 |
04.03.2024 | 124.10 | 126.00 | 123.88 | 125.31 | 913 642 | 0 |
01.03.2024 | 124.99 | 124.99 | 123.66 | 124.68 | 1 034 122 | 0 |
29.02.2024 | 125.88 | 126.38 | 124.21 | 124.89 | 1 590 435 | 0 |
28.02.2024 | 126.57 | 126.90 | 125.50 | 125.66 | 583 490 | 0 |
27.02.2024 | 125.75 | 127.31 | 125.01 | 126.43 | 631 712 | 0 |
26.02.2024 | 125.80 | 127.91 | 125.44 | 126.20 | 955 974 | 0 |
23.02.2024 | 125.74 | 127.22 | 125.49 | 127.08 | 787 396 | 0 |
22.02.2024 | 126.14 | 126.57 | 124.00 | 125.34 | 873 792 | 0 |
21.02.2024 | 124.15 | 126.79 | 123.30 | 126.73 | 1 488 603 | 0 |
20.02.2024 | 123.82 | 125.05 | 123.35 | 123.80 | 1 124 842 | 0 |
16.02.2024 | 125.68 | 124.00 | 124.00 | 124.00 | 1 397 279 | 0 |
15.02.2024 | 128.00 | 128.90 | 125.27 | 125.73 | 1 231 674 | 0 |
14.02.2024 | 127.87 | 128.79 | 126.91 | 127.72 | 801 066 | 0 |
13.02.2024 | 130.02 | 130.73 | 127.22 | 127.86 | 791 475 | 0 |
12.02.2024 | 126.48 | 130.15 | 126.14 | 130.01 | 1 011 167 | 0 |
09.02.2024 | 126.51 | 127.59 | 125.92 | 126.74 | 621 259 | 0 |
08.02.2024 | 126.75 | 127.22 | 125.21 | 126.54 | 1 003 351 | 0 |
07.02.2024 | 128.00 | 129.37 | 126.71 | 127.42 | 1 194 612 | 0 |
06.02.2024 | 124.00 | 126.82 | 123.73 | 126.26 | 1 942 166 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus