Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne EPAM.US
181.93-67.27(-26.99%)(czas lokalny: 09.05.2024 16:00)EPAM Systems Inc
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
08.05.2024 | 247.74 | 250.72 | 246.36 | 249.20 | 816 983 | 0 |
07.05.2024 | 247.65 | 250.98 | 245.46 | 249.54 | 421 121 | 0 |
06.05.2024 | 243.01 | 247.78 | 242.22 | 246.39 | 404 474 | 0 |
03.05.2024 | 242.72 | 245.60 | 240.40 | 242.12 | 341 922 | 0 |
02.05.2024 | 236.14 | 243.59 | 233.56 | 238.18 | 397 942 | 0 |
01.05.2024 | 235.85 | 241.06 | 232.52 | 234.98 | 336 384 | 0 |
30.04.2024 | 236.25 | 238.87 | 234.82 | 235.26 | 434 787 | 0 |
29.04.2024 | 239.12 | 241.45 | 237.50 | 239.21 | 297 820 | 0 |
26.04.2024 | 239.50 | 240.00 | 235.35 | 237.75 | 553 461 | 0 |
25.04.2024 | 242.50 | 242.54 | 236.36 | 237.13 | 1 480 721 | 0 |
24.04.2024 | 248.45 | 248.90 | 242.31 | 245.00 | 794 018 | 0 |
23.04.2024 | 248.45 | 249.84 | 247.25 | 247.80 | 835 443 | 0 |
22.04.2024 | 248.09 | 250.45 | 244.18 | 246.95 | 448 535 | 0 |
19.04.2024 | 249.26 | 249.43 | 244.76 | 245.96 | 346 048 | 0 |
18.04.2024 | 247.35 | 251.06 | 244.70 | 247.22 | 599 312 | 0 |
17.04.2024 | 251.70 | 253.34 | 248.90 | 249.00 | 217 548 | 0 |
16.04.2024 | 253.31 | 256.62 | 250.83 | 250.90 | 298 952 | 0 |
15.04.2024 | 261.11 | 262.20 | 252.90 | 254.81 | 262 014 | 0 |
12.04.2024 | 263.17 | 265.25 | 257.49 | 259.16 | 255 445 | 0 |
11.04.2024 | 269.55 | 269.55 | 264.52 | 266.51 | 213 704 | 0 |
10.04.2024 | 267.64 | 271.61 | 265.21 | 266.79 | 379 050 | 0 |
09.04.2024 | 271.34 | 275.49 | 270.84 | 274.17 | 264 089 | 0 |
08.04.2024 | 265.91 | 273.05 | 265.42 | 270.00 | 299 959 | 0 |
05.04.2024 | 264.00 | 267.83 | 263.60 | 264.36 | 289 110 | 0 |
04.04.2024 | 269.22 | 271.90 | 265.67 | 265.86 | 254 948 | 0 |
03.04.2024 | 270.81 | 271.74 | 266.80 | 266.80 | 341 240 | 0 |
02.04.2024 | 269.09 | 271.67 | 265.60 | 271.43 | 451 713 | 0 |
01.04.2024 | 275.56 | 277.04 | 270.82 | 272.05 | 291 897 | 0 |
28.03.2024 | 276.49 | 276.16 | 276.16 | 276.16 | 405 228 | 0 |
27.03.2024 | 271.44 | 276.53 | 270.80 | 276.37 | 576 890 | 0 |
26.03.2024 | 269.20 | 272.20 | 266.75 | 268.40 | 534 471 | 0 |
25.03.2024 | 270.06 | 271.00 | 266.29 | 267.34 | 659 000 | 0 |
22.03.2024 | 282.80 | 283.64 | 266.36 | 270.82 | 1 095 918 | 0 |
21.03.2024 | 286.95 | 288.13 | 282.17 | 283.71 | 1 100 997 | 0 |
20.03.2024 | 295.21 | 295.59 | 288.01 | 292.55 | 462 774 | 0 |
19.03.2024 | 293.67 | 296.20 | 291.63 | 295.60 | 275 343 | 0 |
18.03.2024 | 300.29 | 301.60 | 291.91 | 292.70 | 342 846 | 0 |
15.03.2024 | 298.53 | 302.34 | 297.81 | 298.89 | 620 043 | 0 |
14.03.2024 | 303.81 | 303.90 | 298.56 | 302.24 | 385 791 | 0 |
13.03.2024 | 308.00 | 308.99 | 302.11 | 302.99 | 332 119 | 0 |
12.03.2024 | 306.50 | 309.48 | 304.14 | 309.01 | 378 714 | 0 |
11.03.2024 | 307.42 | 309.44 | 303.83 | 305.08 | 349 578 | 0 |
08.03.2024 | 315.00 | 317.50 | 309.21 | 309.40 | 291 885 | 0 |
07.03.2024 | 312.00 | 316.21 | 310.02 | 314.63 | 548 900 | 0 |
06.03.2024 | 308.49 | 311.77 | 306.89 | 310.01 | 634 283 | 0 |
05.03.2024 | 304.52 | 309.99 | 303.29 | 306.50 | 782 976 | 0 |
04.03.2024 | 307.11 | 314.83 | 306.39 | 307.92 | 413 748 | 0 |
01.03.2024 | 302.36 | 307.81 | 299.15 | 306.83 | 344 041 | 0 |
29.02.2024 | 307.14 | 307.44 | 299.95 | 304.40 | 481 239 | 0 |
28.02.2024 | 304.80 | 306.92 | 303.79 | 305.51 | 292 029 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus