Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne DISH.US
5.77+0.11(+1.94%)(czas lokalny: 29.12.2023 16:00)Dish Network Corp - Class A
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
29.12.2023 | 5.66 | 5.77 | 5.77 | 5.77 | 50 815 956 | 0 |
28.12.2023 | 5.28 | 5.76 | 5.24 | 5.66 | 16 960 142 | 0 |
27.12.2023 | 5.20 | 5.50 | 5.15 | 5.30 | 12 004 945 | 0 |
26.12.2023 | 5.05 | 5.25 | 5.01 | 5.20 | 5 462 503 | 0 |
22.12.2023 | 4.89 | 5.00 | 5.00 | 5.00 | 4 107 533 | 0 |
21.12.2023 | 4.82 | 4.91 | 4.78 | 4.89 | 5 313 321 | 0 |
20.12.2023 | 4.92 | 4.99 | 4.69 | 4.77 | 5 500 831 | 0 |
19.12.2023 | 4.69 | 4.92 | 4.69 | 4.88 | 5 718 224 | 0 |
18.12.2023 | 4.68 | 4.82 | 4.57 | 4.64 | 4 970 095 | 0 |
15.12.2023 | 4.87 | 4.95 | 4.57 | 4.68 | 11 047 629 | 0 |
14.12.2023 | 4.61 | 4.93 | 4.60 | 4.82 | 7 692 215 | 0 |
13.12.2023 | 4.21 | 4.49 | 4.09 | 4.44 | 5 869 814 | 0 |
12.12.2023 | 4.43 | 4.43 | 4.23 | 4.29 | 5 984 343 | 0 |
11.12.2023 | 4.53 | 4.61 | 4.29 | 4.46 | 7 496 401 | 0 |
08.12.2023 | 4.35 | 4.62 | 4.33 | 4.57 | 9 835 944 | 0 |
07.12.2023 | 3.96 | 4.38 | 3.93 | 4.35 | 10 830 256 | 0 |
06.12.2023 | 3.85 | 4.05 | 3.84 | 3.96 | 7 878 015 | 0 |
05.12.2023 | 3.88 | 3.90 | 3.78 | 3.84 | 6 920 626 | 0 |
04.12.2023 | 3.85 | 4.01 | 3.84 | 3.92 | 7 973 166 | 0 |
01.12.2023 | 3.61 | 3.93 | 3.58 | 3.92 | 8 061 813 | 0 |
30.11.2023 | 3.63 | 3.68 | 3.56 | 3.66 | 6 490 040 | 0 |
29.11.2023 | 3.53 | 3.73 | 3.53 | 3.64 | 11 146 218 | 0 |
28.11.2023 | 3.66 | 3.67 | 3.51 | 3.54 | 7 234 748 | 0 |
27.11.2023 | 3.63 | 3.74 | 3.60 | 3.70 | 5 563 747 | 0 |
24.11.2023 | 3.64 | 3.70 | 3.60 | 3.66 | 1 632 992 | 0 |
22.11.2023 | 3.69 | 3.65 | 3.65 | 3.65 | 4 713 395 | 0 |
21.11.2023 | 3.66 | 3.76 | 3.57 | 3.65 | 7 939 894 | 0 |
20.11.2023 | 3.50 | 3.67 | 3.47 | 3.65 | 10 329 980 | 0 |
17.11.2023 | 3.38 | 3.58 | 3.25 | 3.57 | 12 856 202 | 0 |
16.11.2023 | 3.44 | 3.47 | 3.27 | 3.32 | 11 308 263 | 0 |
15.11.2023 | 3.43 | 3.62 | 3.43 | 3.46 | 9 889 637 | 0 |
14.11.2023 | 3.49 | 3.63 | 3.40 | 3.45 | 10 885 581 | 0 |
13.11.2023 | 3.39 | 3.51 | 3.28 | 3.33 | 9 197 552 | 0 |
10.11.2023 | 3.41 | 3.53 | 3.32 | 3.44 | 11 044 048 | 0 |
09.11.2023 | 3.68 | 3.71 | 3.33 | 3.44 | 16 652 970 | 0 |
08.11.2023 | 3.47 | 3.70 | 3.47 | 3.65 | 21 552 278 | 0 |
07.11.2023 | 3.37 | 3.72 | 3.21 | 3.52 | 36 794 140 | 0 |
06.11.2023 | 4.63 | 4.85 | 3.41 | 3.44 | 72 483 312 | 0 |
03.11.2023 | 5.28 | 5.56 | 5.26 | 5.49 | 12 234 170 | 0 |
02.11.2023 | 4.98 | 5.24 | 4.96 | 5.22 | 6 364 808 | 0 |
01.11.2023 | 4.75 | 4.96 | 4.75 | 4.89 | 6 767 987 | 0 |
31.10.2023 | 4.79 | 4.91 | 4.75 | 4.90 | 4 854 568 | 0 |
30.10.2023 | 4.72 | 4.86 | 4.71 | 4.78 | 5 219 386 | 0 |
27.10.2023 | 4.84 | 4.92 | 4.65 | 4.68 | 6 000 592 | 0 |
26.10.2023 | 4.77 | 4.96 | 4.74 | 4.86 | 5 077 120 | 0 |
25.10.2023 | 4.83 | 4.91 | 4.77 | 4.78 | 4 723 228 | 0 |
24.10.2023 | 4.78 | 5.03 | 4.78 | 4.89 | 5 902 088 | 0 |
23.10.2023 | 4.94 | 5.09 | 4.75 | 4.76 | 8 113 074 | 0 |
20.10.2023 | 4.90 | 5.11 | 4.88 | 4.99 | 6 520 375 | 0 |
19.10.2023 | 5.12 | 5.12 | 4.91 | 4.95 | 7 573 301 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus