Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne EQIX.US
756.84-5.06(-0.66%)(czas lokalny: 24.04.2024 16:00)Equinix Inc
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
24.04.2024 | 755.59 | 768.37 | 754.53 | 756.84 | 776 021 | 0 |
23.04.2024 | 761.08 | 764.34 | 751.27 | 761.90 | 662 877 | 0 |
22.04.2024 | 752.40 | 755.89 | 745.00 | 754.74 | 687 512 | 0 |
19.04.2024 | 743.75 | 748.37 | 736.24 | 748.00 | 611 912 | 0 |
18.04.2024 | 736.11 | 747.16 | 731.54 | 739.85 | 483 705 | 0 |
17.04.2024 | 743.55 | 746.84 | 734.25 | 734.56 | 510 802 | 0 |
16.04.2024 | 745.57 | 747.60 | 733.25 | 742.14 | 579 921 | 0 |
15.04.2024 | 761.15 | 768.89 | 740.95 | 744.11 | 574 824 | 0 |
12.04.2024 | 765.18 | 770.85 | 759.34 | 764.05 | 498 341 | 0 |
11.04.2024 | 779.38 | 780.87 | 770.10 | 773.82 | 531 969 | 0 |
10.04.2024 | 782.66 | 787.01 | 772.12 | 775.97 | 758 751 | 0 |
09.04.2024 | 794.00 | 801.92 | 786.13 | 801.24 | 578 511 | 0 |
08.04.2024 | 783.27 | 789.75 | 782.00 | 788.19 | 607 676 | 0 |
05.04.2024 | 781.59 | 789.91 | 780.07 | 784.41 | 446 532 | 0 |
04.04.2024 | 788.91 | 795.68 | 778.65 | 781.04 | 469 477 | 0 |
03.04.2024 | 790.55 | 798.09 | 785.28 | 788.91 | 442 644 | 0 |
02.04.2024 | 793.99 | 797.91 | 788.65 | 792.67 | 551 528 | 0 |
01.04.2024 | 826.00 | 827.79 | 797.62 | 800.05 | 674 280 | 0 |
28.03.2024 | 818.87 | 825.33 | 825.33 | 825.33 | 789 170 | 0 |
27.03.2024 | 809.10 | 816.96 | 800.69 | 815.31 | 945 123 | 0 |
26.03.2024 | 792.32 | 805.55 | 791.14 | 800.07 | 930 705 | 0 |
25.03.2024 | 785.16 | 806.54 | 784.01 | 792.52 | 1 323 564 | 0 |
22.03.2024 | 807.21 | 809.72 | 798.92 | 800.97 | 1 087 486 | 0 |
21.03.2024 | 825.00 | 825.00 | 804.80 | 811.64 | 1 301 725 | 0 |
20.03.2024 | 801.00 | 837.43 | 796.90 | 824.88 | 2 372 326 | 0 |
19.03.2024 | 859.07 | 860.05 | 841.00 | 844.58 | 867 229 | 0 |
18.03.2024 | 854.65 | 862.05 | 853.15 | 860.65 | 464 582 | 0 |
15.03.2024 | 860.99 | 865.24 | 848.16 | 850.39 | 1 090 287 | 0 |
14.03.2024 | 865.77 | 870.63 | 850.02 | 864.72 | 690 980 | 0 |
13.03.2024 | 883.50 | 885.41 | 865.58 | 867.23 | 810 497 | 0 |
12.03.2024 | 893.56 | 900.40 | 888.21 | 892.81 | 382 972 | 0 |
11.03.2024 | 905.31 | 907.02 | 883.76 | 893.56 | 359 141 | 0 |
08.03.2024 | 912.00 | 913.59 | 905.45 | 910.10 | 408 663 | 0 |
07.03.2024 | 910.00 | 912.99 | 898.26 | 906.06 | 347 188 | 0 |
06.03.2024 | 900.53 | 908.66 | 895.08 | 906.64 | 302 124 | 0 |
05.03.2024 | 909.11 | 914.87 | 890.96 | 895.55 | 449 751 | 0 |
04.03.2024 | 894.50 | 914.93 | 888.88 | 913.66 | 578 741 | 0 |
01.03.2024 | 884.90 | 900.74 | 882.02 | 900.53 | 497 008 | 0 |
29.02.2024 | 895.54 | 897.94 | 886.10 | 888.82 | 703 998 | 0 |
28.02.2024 | 873.17 | 893.39 | 870.81 | 891.87 | 437 248 | 0 |
27.02.2024 | 882.37 | 882.37 | 869.46 | 873.05 | 363 189 | 0 |
26.02.2024 | 883.91 | 891.94 | 869.13 | 869.13 | 380 340 | 0 |
23.02.2024 | 885.52 | 886.00 | 879.00 | 882.29 | 309 718 | 0 |
22.02.2024 | 868.36 | 883.43 | 868.36 | 880.82 | 516 171 | 0 |
21.02.2024 | 851.28 | 866.29 | 846.25 | 864.73 | 448 795 | 0 |
20.02.2024 | 855.12 | 863.70 | 848.86 | 854.74 | 568 030 | 0 |
16.02.2024 | 863.49 | 856.23 | 856.23 | 856.23 | 842 114 | 0 |
15.02.2024 | 839.00 | 881.80 | 838.46 | 874.97 | 768 833 | 0 |
14.02.2024 | 832.68 | 839.95 | 825.14 | 832.81 | 574 717 | 0 |
13.02.2024 | 837.55 | 837.55 | 826.21 | 832.68 | 448 663 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus