Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne DHR.US
249.72+0.95(+0.38%)(czas lokalny: 28.03.2024 16:00)Danaher Corp.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
28.03.2024 | 248.34 | 251.05 | 247.20 | 249.72 | 2 472 006 | 0 |
27.03.2024 | 249.08 | 250.25 | 247.08 | 248.77 | 2 656 415 | 0 |
26.03.2024 | 247.42 | 249.46 | 247.27 | 248.46 | 1 962 632 | 0 |
25.03.2024 | 254.28 | 254.95 | 246.19 | 247.80 | 3 372 231 | 0 |
22.03.2024 | 255.00 | 256.51 | 253.55 | 254.80 | 2 310 061 | 0 |
21.03.2024 | 252.26 | 255.37 | 251.50 | 254.11 | 2 313 162 | 0 |
20.03.2024 | 253.30 | 253.92 | 250.23 | 251.68 | 1 472 721 | 0 |
19.03.2024 | 251.13 | 254.09 | 250.20 | 253.74 | 3 208 588 | 0 |
18.03.2024 | 251.47 | 252.92 | 249.98 | 251.47 | 3 845 903 | 0 |
15.03.2024 | 250.63 | 253.75 | 249.14 | 249.40 | 5 703 740 | 0 |
14.03.2024 | 253.87 | 256.00 | 250.54 | 253.22 | 2 634 217 | 0 |
13.03.2024 | 254.39 | 255.68 | 253.10 | 255.35 | 2 017 534 | 0 |
12.03.2024 | 252.83 | 255.42 | 252.01 | 253.10 | 2 219 911 | 0 |
11.03.2024 | 252.50 | 254.00 | 250.74 | 252.80 | 1 353 356 | 0 |
08.03.2024 | 253.10 | 255.84 | 252.96 | 253.69 | 1 785 959 | 0 |
07.03.2024 | 254.81 | 255.85 | 253.31 | 254.12 | 2 822 361 | 0 |
06.03.2024 | 255.48 | 257.08 | 252.25 | 252.90 | 3 698 609 | 0 |
05.03.2024 | 255.16 | 257.96 | 254.18 | 254.39 | 2 277 818 | 0 |
04.03.2024 | 256.52 | 259.00 | 254.85 | 256.19 | 2 884 386 | 0 |
01.03.2024 | 252.96 | 256.38 | 251.47 | 255.87 | 1 906 480 | 0 |
29.02.2024 | 256.77 | 257.09 | 253.01 | 253.14 | 3 462 463 | 0 |
28.02.2024 | 254.73 | 256.56 | 253.54 | 255.71 | 1 938 433 | 0 |
27.02.2024 | 252.12 | 255.59 | 251.37 | 254.86 | 2 246 649 | 0 |
26.02.2024 | 253.32 | 254.32 | 250.44 | 251.65 | 2 487 384 | 0 |
23.02.2024 | 254.00 | 255.00 | 252.58 | 253.84 | 1 350 117 | 0 |
22.02.2024 | 252.12 | 253.42 | 249.24 | 252.73 | 1 792 659 | 0 |
21.02.2024 | 246.31 | 250.75 | 246.06 | 250.65 | 1 543 028 | 0 |
20.02.2024 | 248.66 | 250.79 | 246.81 | 247.77 | 1 982 481 | 0 |
16.02.2024 | 248.81 | 250.00 | 250.00 | 250.00 | 2 152 228 | 0 |
15.02.2024 | 247.54 | 251.70 | 247.54 | 248.96 | 2 360 836 | 0 |
14.02.2024 | 244.07 | 248.47 | 242.33 | 247.99 | 2 838 052 | 0 |
13.02.2024 | 245.42 | 246.20 | 238.40 | 241.53 | 2 189 263 | 0 |
12.02.2024 | 243.76 | 247.09 | 241.69 | 246.83 | 2 279 145 | 0 |
09.02.2024 | 244.62 | 247.25 | 242.88 | 242.95 | 2 531 726 | 0 |
08.02.2024 | 246.45 | 246.80 | 244.07 | 245.87 | 1 768 792 | 0 |
07.02.2024 | 249.15 | 249.89 | 246.23 | 246.64 | 2 299 981 | 0 |
06.02.2024 | 245.89 | 248.46 | 244.41 | 248.20 | 2 399 957 | 0 |
05.02.2024 | 244.80 | 249.33 | 243.10 | 245.82 | 2 642 736 | 0 |
02.02.2024 | 243.40 | 247.87 | 242.06 | 246.33 | 2 804 814 | 0 |
01.02.2024 | 239.54 | 245.30 | 238.71 | 245.13 | 2 711 512 | 0 |
31.01.2024 | 245.71 | 248.97 | 239.60 | 239.91 | 5 077 049 | 0 |
30.01.2024 | 243.60 | 245.40 | 238.46 | 244.95 | 6 106 111 | 0 |
29.01.2024 | 232.92 | 234.02 | 231.15 | 233.93 | 3 104 093 | 0 |
26.01.2024 | 236.53 | 240.58 | 232.87 | 233.00 | 6 343 768 | 0 |
25.01.2024 | 231.33 | 232.11 | 226.62 | 227.39 | 3 468 275 | 0 |
24.01.2024 | 230.73 | 232.89 | 228.43 | 228.61 | 2 104 308 | 0 |
23.01.2024 | 233.10 | 233.25 | 230.53 | 232.10 | 1 888 354 | 0 |
22.01.2024 | 230.77 | 233.27 | 228.78 | 231.97 | 2 274 963 | 0 |
19.01.2024 | 226.58 | 231.67 | 224.73 | 231.05 | 3 238 604 | 0 |
18.01.2024 | 223.70 | 227.49 | 222.53 | 226.31 | 2 861 603 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus