Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne DOW.US
56.49-0.33(-0.58%)(czas lokalny: 18.04.2024 16:00)Dow Inc
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
18.04.2024 | 57.30 | 57.30 | 56.04 | 56.49 | 3 838 401 | 0 |
17.04.2024 | 57.17 | 57.36 | 56.66 | 56.82 | 2 804 480 | 0 |
16.04.2024 | 56.98 | 57.12 | 56.64 | 56.86 | 3 091 307 | 0 |
15.04.2024 | 58.23 | 58.67 | 56.91 | 57.32 | 3 810 407 | 0 |
12.04.2024 | 58.12 | 58.62 | 57.56 | 57.69 | 3 750 793 | 0 |
11.04.2024 | 58.96 | 59.00 | 58.28 | 58.46 | 3 416 083 | 0 |
10.04.2024 | 59.21 | 59.64 | 58.37 | 58.85 | 4 251 857 | 0 |
09.04.2024 | 59.95 | 60.25 | 59.48 | 59.87 | 3 574 820 | 0 |
08.04.2024 | 59.95 | 60.19 | 59.15 | 59.52 | 3 775 871 | 0 |
05.04.2024 | 59.99 | 59.99 | 59.09 | 59.69 | 3 861 278 | 0 |
04.04.2024 | 60.41 | 60.69 | 59.65 | 59.86 | 5 380 920 | 0 |
03.04.2024 | 59.50 | 60.28 | 59.38 | 59.99 | 4 941 863 | 0 |
02.04.2024 | 58.33 | 59.38 | 58.01 | 59.29 | 6 329 631 | 0 |
01.04.2024 | 57.86 | 58.34 | 57.41 | 58.26 | 3 827 025 | 0 |
28.03.2024 | 58.20 | 57.93 | 57.93 | 57.93 | 4 064 553 | 0 |
27.03.2024 | 57.56 | 58.16 | 57.40 | 58.14 | 5 126 236 | 0 |
26.03.2024 | 57.67 | 57.69 | 57.06 | 57.07 | 3 615 389 | 0 |
25.03.2024 | 57.61 | 57.85 | 57.28 | 57.39 | 3 411 822 | 0 |
22.03.2024 | 57.99 | 58.21 | 57.58 | 57.68 | 3 374 214 | 0 |
21.03.2024 | 58.50 | 58.62 | 57.55 | 57.93 | 5 868 668 | 0 |
20.03.2024 | 56.57 | 58.71 | 56.38 | 58.17 | 7 774 046 | 0 |
19.03.2024 | 56.69 | 57.05 | 56.41 | 56.76 | 6 782 534 | 0 |
18.03.2024 | 57.40 | 57.41 | 56.56 | 56.74 | 7 390 182 | 0 |
15.03.2024 | 57.19 | 57.80 | 56.94 | 57.04 | 20 612 576 | 0 |
14.03.2024 | 57.66 | 57.91 | 56.92 | 57.32 | 6 848 929 | 0 |
13.03.2024 | 57.86 | 58.74 | 57.60 | 57.97 | 7 648 909 | 0 |
12.03.2024 | 57.64 | 57.86 | 57.16 | 57.68 | 4 047 765 | 0 |
11.03.2024 | 56.69 | 57.80 | 56.55 | 57.43 | 4 434 846 | 0 |
08.03.2024 | 57.10 | 57.69 | 56.57 | 56.61 | 4 694 525 | 0 |
07.03.2024 | 57.37 | 57.66 | 56.56 | 56.94 | 4 568 405 | 0 |
06.03.2024 | 58.00 | 58.10 | 56.35 | 56.86 | 4 829 723 | 0 |
05.03.2024 | 56.62 | 57.74 | 56.62 | 56.98 | 6 048 017 | 0 |
04.03.2024 | 55.53 | 57.16 | 55.48 | 57.02 | 7 024 621 | 0 |
01.03.2024 | 55.87 | 56.23 | 55.61 | 55.77 | 4 622 145 | 0 |
29.02.2024 | 55.19 | 56.04 | 54.97 | 55.88 | 6 726 712 | 0 |
28.02.2024 | 55.22 | 55.69 | 55.01 | 55.10 | 4 432 361 | 0 |
27.02.2024 | 56.37 | 56.56 | 55.95 | 56.27 | 3 886 160 | 0 |
26.02.2024 | 56.14 | 56.48 | 55.83 | 56.07 | 3 736 567 | 0 |
23.02.2024 | 56.03 | 56.82 | 56.00 | 56.39 | 4 392 412 | 0 |
22.02.2024 | 55.75 | 56.19 | 55.66 | 56.00 | 5 084 317 | 0 |
21.02.2024 | 54.84 | 55.83 | 54.76 | 55.75 | 3 928 474 | 0 |
20.02.2024 | 54.79 | 55.45 | 54.45 | 54.71 | 4 493 770 | 0 |
16.02.2024 | 55.22 | 55.48 | 55.48 | 55.48 | 5 060 894 | 0 |
15.02.2024 | 53.91 | 55.38 | 53.84 | 55.17 | 4 410 674 | 0 |
14.02.2024 | 53.49 | 53.89 | 53.23 | 53.58 | 3 652 191 | 0 |
13.02.2024 | 54.00 | 54.27 | 52.60 | 53.18 | 5 051 006 | 0 |
12.02.2024 | 54.00 | 55.28 | 53.85 | 54.79 | 5 135 638 | 0 |
09.02.2024 | 53.79 | 54.12 | 53.55 | 53.99 | 3 850 869 | 0 |
08.02.2024 | 54.17 | 54.20 | 53.50 | 53.88 | 3 549 251 | 0 |
07.02.2024 | 54.25 | 54.39 | 53.70 | 54.09 | 3 363 653 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus