Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FBHS.US
61.90-1.32(-2.09%)(czas lokalny: 14.12.2022 16:04)Fortune Brands Home & Security Inc
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
14.12.2022 | 63.05 | 64.02 | 61.17 | 61.90 | 2 252 890 | 0 |
13.12.2022 | 65.34 | 65.49 | 62.67 | 63.22 | 2 685 283 | 0 |
12.12.2022 | 60.55 | 62.31 | 59.97 | 61.91 | 1 727 412 | 0 |
09.12.2022 | 60.34 | 60.61 | 59.47 | 60.33 | 2 041 481 | 0 |
08.12.2022 | 59.78 | 60.91 | 59.10 | 60.77 | 1 723 154 | 0 |
07.12.2022 | 60.66 | 60.98 | 59.60 | 59.84 | 1 700 911 | 0 |
06.12.2022 | 61.64 | 62.42 | 59.28 | 60.81 | 1 693 699 | 0 |
05.12.2022 | 62.54 | 62.93 | 61.34 | 61.47 | 1 497 049 | 0 |
02.12.2022 | 64.29 | 64.61 | 62.91 | 63.58 | 1 735 600 | 0 |
01.12.2022 | 66.21 | 66.60 | 64.97 | 65.56 | 1 640 402 | 0 |
30.11.2022 | 64.74 | 65.42 | 62.84 | 65.34 | 2 844 553 | 0 |
29.11.2022 | 64.43 | 65.75 | 64.43 | 65.74 | 1 004 951 | 0 |
28.11.2022 | 66.23 | 66.51 | 64.48 | 64.89 | 1 102 667 | 0 |
25.11.2022 | 66.10 | 67.18 | 65.73 | 66.94 | 549 302 | 0 |
23.11.2022 | 64.79 | 66.80 | 64.37 | 66.21 | 1 081 670 | 0 |
22.11.2022 | 64.67 | 65.38 | 64.06 | 64.93 | 895 408 | 0 |
21.11.2022 | 64.14 | 64.59 | 63.49 | 63.98 | 687 592 | 0 |
18.11.2022 | 65.28 | 65.35 | 63.57 | 64.41 | 968 281 | 0 |
17.11.2022 | 64.10 | 64.62 | 62.75 | 63.93 | 687 961 | 0 |
16.11.2022 | 66.93 | 67.39 | 65.08 | 65.72 | 1 412 164 | 0 |
15.11.2022 | 68.15 | 68.84 | 66.13 | 67.32 | 1 296 014 | 0 |
14.11.2022 | 66.47 | 66.96 | 65.14 | 65.44 | 1 346 524 | 0 |
11.11.2022 | 65.65 | 68.40 | 65.40 | 67.25 | 1 372 934 | 0 |
10.11.2022 | 62.05 | 65.73 | 60.71 | 65.69 | 2 512 674 | 0 |
09.11.2022 | 57.62 | 59.31 | 57.34 | 58.12 | 1 178 469 | 0 |
08.11.2022 | 58.97 | 59.63 | 57.39 | 58.25 | 1 003 272 | 0 |
07.11.2022 | 58.17 | 58.76 | 57.12 | 58.47 | 1 083 704 | 0 |
04.11.2022 | 56.85 | 58.15 | 56.08 | 57.46 | 990 031 | 0 |
03.11.2022 | 56.37 | 56.81 | 55.02 | 55.50 | 1 227 827 | 0 |
02.11.2022 | 59.84 | 60.55 | 57.62 | 57.64 | 1 831 858 | 0 |
01.11.2022 | 61.57 | 62.00 | 59.69 | 60.04 | 1 476 155 | 0 |
31.10.2022 | 60.80 | 61.02 | 59.85 | 60.32 | 1 339 819 | 0 |
28.10.2022 | 58.79 | 61.59 | 58.69 | 61.37 | 1 377 158 | 0 |
27.10.2022 | 59.31 | 61.40 | 58.59 | 59.21 | 2 307 665 | 0 |
26.10.2022 | 58.12 | 59.09 | 57.05 | 58.61 | 1 922 320 | 0 |
25.10.2022 | 56.05 | 59.05 | 56.03 | 58.83 | 1 779 511 | 0 |
24.10.2022 | 55.67 | 56.23 | 54.73 | 55.66 | 1 414 382 | 0 |
21.10.2022 | 53.71 | 55.14 | 52.95 | 55.12 | 3 409 536 | 0 |
20.10.2022 | 54.83 | 56.40 | 53.43 | 53.44 | 1 737 439 | 0 |
19.10.2022 | 56.98 | 57.30 | 54.41 | 55.01 | 1 224 139 | 0 |
18.10.2022 | 57.68 | 58.17 | 56.84 | 57.72 | 1 164 170 | 0 |
17.10.2022 | 56.86 | 57.97 | 55.46 | 55.87 | 1 273 967 | 0 |
14.10.2022 | 57.05 | 57.74 | 55.42 | 55.49 | 1 564 397 | 0 |
13.10.2022 | 55.28 | 58.45 | 53.51 | 57.31 | 1 738 949 | 0 |
12.10.2022 | 57.50 | 57.50 | 56.27 | 57.00 | 948 307 | 0 |
11.10.2022 | 57.04 | 58.15 | 56.30 | 57.32 | 1 035 722 | 0 |
10.10.2022 | 57.18 | 57.53 | 56.15 | 57.02 | 990 466 | 0 |
07.10.2022 | 57.83 | 57.92 | 56.51 | 56.76 | 1 093 771 | 0 |
06.10.2022 | 57.83 | 59.34 | 57.83 | 58.89 | 1 414 619 | 0 |
05.10.2022 | 57.76 | 58.76 | 56.77 | 58.17 | 1 141 123 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus