Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne EW.US
88.01-0.60(-0.68%)(czas lokalny: 25.04.2024 16:00)Edwards Lifesciences Corp
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
25.04.2024 | 88.00 | 88.73 | 86.66 | 88.01 | 4 167 118 | 0 |
24.04.2024 | 87.88 | 89.17 | 87.70 | 88.61 | 2 550 786 | 0 |
23.04.2024 | 87.40 | 87.93 | 86.76 | 87.75 | 2 663 541 | 0 |
22.04.2024 | 86.54 | 87.11 | 85.73 | 86.96 | 2 405 954 | 0 |
19.04.2024 | 87.20 | 87.20 | 85.38 | 85.94 | 3 870 660 | 0 |
18.04.2024 | 87.35 | 87.35 | 85.98 | 86.45 | 3 121 953 | 0 |
17.04.2024 | 89.89 | 89.63 | 86.45 | 87.24 | 2 878 102 | 0 |
16.04.2024 | 89.09 | 90.40 | 87.87 | 90.05 | 2 640 488 | 0 |
15.04.2024 | 91.35 | 91.73 | 88.96 | 89.20 | 2 846 596 | 0 |
12.04.2024 | 90.78 | 90.80 | 89.38 | 90.28 | 3 155 513 | 0 |
11.04.2024 | 92.83 | 92.99 | 91.02 | 91.41 | 2 446 476 | 0 |
10.04.2024 | 91.73 | 91.89 | 90.81 | 91.51 | 2 834 153 | 0 |
09.04.2024 | 92.34 | 93.11 | 91.17 | 93.05 | 2 633 590 | 0 |
08.04.2024 | 92.61 | 92.86 | 91.57 | 92.34 | 2 653 962 | 0 |
05.04.2024 | 91.40 | 92.93 | 90.86 | 92.70 | 2 561 973 | 0 |
04.04.2024 | 93.68 | 94.37 | 91.11 | 91.20 | 3 907 159 | 0 |
03.04.2024 | 93.95 | 95.06 | 92.77 | 93.02 | 3 170 765 | 0 |
02.04.2024 | 93.21 | 94.42 | 92.37 | 94.31 | 2 725 675 | 0 |
01.04.2024 | 95.51 | 95.73 | 93.27 | 94.25 | 3 220 246 | 0 |
28.03.2024 | 95.52 | 95.56 | 95.56 | 95.56 | 4 007 477 | 0 |
27.03.2024 | 93.75 | 95.35 | 93.59 | 95.15 | 3 651 043 | 0 |
26.03.2024 | 93.47 | 94.33 | 93.22 | 93.42 | 2 750 072 | 0 |
25.03.2024 | 94.09 | 94.50 | 92.96 | 93.16 | 2 497 193 | 0 |
22.03.2024 | 94.46 | 95.08 | 93.20 | 93.79 | 2 444 130 | 0 |
21.03.2024 | 93.90 | 95.18 | 93.88 | 94.68 | 3 602 298 | 0 |
20.03.2024 | 94.26 | 94.40 | 91.98 | 93.04 | 3 385 105 | 0 |
19.03.2024 | 93.14 | 94.44 | 92.32 | 94.31 | 3 878 758 | 0 |
18.03.2024 | 92.48 | 93.04 | 91.95 | 92.85 | 2 553 609 | 0 |
15.03.2024 | 92.36 | 94.00 | 92.16 | 92.31 | 5 685 189 | 0 |
14.03.2024 | 93.03 | 95.27 | 92.47 | 93.36 | 5 060 762 | 0 |
13.03.2024 | 90.91 | 93.30 | 90.09 | 92.93 | 7 035 382 | 0 |
12.03.2024 | 90.58 | 91.15 | 89.79 | 90.91 | 2 322 909 | 0 |
11.03.2024 | 91.73 | 92.04 | 90.70 | 90.83 | 2 876 625 | 0 |
08.03.2024 | 93.34 | 94.20 | 91.91 | 92.14 | 5 909 362 | 0 |
07.03.2024 | 90.98 | 93.89 | 90.74 | 93.81 | 6 845 703 | 0 |
06.03.2024 | 86.43 | 88.65 | 86.28 | 88.33 | 3 173 629 | 0 |
05.03.2024 | 87.05 | 87.40 | 85.65 | 86.10 | 2 225 068 | 0 |
04.03.2024 | 85.36 | 87.59 | 85.32 | 87.02 | 6 772 157 | 0 |
01.03.2024 | 84.32 | 85.74 | 83.61 | 85.22 | 3 280 428 | 0 |
29.02.2024 | 86.00 | 86.03 | 84.43 | 84.87 | 5 157 739 | 0 |
28.02.2024 | 86.32 | 86.62 | 85.47 | 86.00 | 2 635 115 | 0 |
27.02.2024 | 86.12 | 86.72 | 85.41 | 86.51 | 4 069 452 | 0 |
26.02.2024 | 87.39 | 87.73 | 85.84 | 86.15 | 6 344 392 | 0 |
23.02.2024 | 87.92 | 88.33 | 87.37 | 87.74 | 2 797 857 | 0 |
22.02.2024 | 86.36 | 87.76 | 85.46 | 87.62 | 2 450 923 | 0 |
21.02.2024 | 87.02 | 87.16 | 86.20 | 86.65 | 2 086 202 | 0 |
20.02.2024 | 85.80 | 87.00 | 85.30 | 86.90 | 3 060 634 | 0 |
16.02.2024 | 85.84 | 86.10 | 86.10 | 86.10 | 2 122 134 | 0 |
15.02.2024 | 86.30 | 86.71 | 85.38 | 86.04 | 2 727 304 | 0 |
14.02.2024 | 86.62 | 87.28 | 85.03 | 86.04 | 4 878 311 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus