Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FIS.US
70.73+0.73(+1.04%)(czas lokalny: 19.04.2024 16:00)Fidelity National Information Services, Inc.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
19.04.2024 | 70.37 | 71.67 | 70.34 | 70.73 | 5 607 337 | 0 |
18.04.2024 | 70.93 | 70.98 | 69.88 | 70.00 | 3 615 982 | 0 |
17.04.2024 | 70.98 | 71.20 | 70.10 | 70.35 | 2 950 606 | 0 |
16.04.2024 | 70.86 | 71.43 | 70.50 | 70.70 | 3 149 856 | 0 |
15.04.2024 | 72.37 | 72.44 | 70.22 | 70.72 | 2 316 210 | 0 |
12.04.2024 | 71.60 | 71.83 | 70.67 | 70.95 | 2 873 295 | 0 |
11.04.2024 | 72.75 | 72.98 | 71.67 | 72.16 | 3 554 294 | 0 |
10.04.2024 | 72.75 | 73.57 | 72.30 | 72.63 | 2 818 862 | 0 |
09.04.2024 | 73.26 | 73.99 | 73.26 | 73.87 | 2 798 638 | 0 |
08.04.2024 | 72.62 | 73.67 | 72.56 | 73.08 | 2 868 278 | 0 |
05.04.2024 | 72.14 | 72.70 | 71.69 | 72.44 | 2 872 229 | 0 |
04.04.2024 | 73.29 | 73.81 | 71.86 | 71.90 | 2 640 650 | 0 |
03.04.2024 | 73.57 | 73.57 | 72.57 | 72.61 | 3 473 644 | 0 |
02.04.2024 | 72.05 | 73.84 | 71.76 | 73.70 | 4 366 265 | 0 |
01.04.2024 | 73.84 | 74.18 | 72.67 | 72.75 | 3 486 704 | 0 |
28.03.2024 | 73.75 | 74.18 | 74.18 | 74.18 | 4 503 565 | 0 |
27.03.2024 | 73.00 | 73.58 | 72.32 | 73.46 | 7 273 293 | 0 |
26.03.2024 | 71.29 | 72.33 | 71.07 | 72.30 | 6 460 275 | 0 |
25.03.2024 | 70.66 | 71.27 | 70.50 | 71.09 | 4 007 593 | 0 |
22.03.2024 | 72.17 | 72.34 | 70.49 | 70.52 | 3 527 599 | 0 |
21.03.2024 | 70.94 | 72.36 | 70.38 | 72.26 | 5 837 783 | 0 |
20.03.2024 | 70.00 | 71.09 | 69.62 | 70.70 | 2 988 815 | 0 |
19.03.2024 | 69.41 | 70.00 | 68.97 | 69.86 | 3 026 655 | 0 |
18.03.2024 | 69.09 | 69.70 | 68.47 | 69.30 | 3 044 806 | 0 |
15.03.2024 | 67.61 | 69.67 | 67.51 | 69.12 | 5 762 147 | 0 |
14.03.2024 | 68.54 | 68.83 | 67.74 | 68.22 | 5 345 711 | 0 |
13.03.2024 | 68.92 | 70.03 | 68.70 | 68.90 | 4 007 702 | 0 |
12.03.2024 | 70.02 | 70.52 | 69.53 | 69.55 | 2 722 624 | 0 |
11.03.2024 | 69.48 | 70.06 | 68.94 | 69.75 | 2 486 901 | 0 |
08.03.2024 | 69.36 | 70.35 | 68.85 | 69.65 | 3 669 031 | 0 |
07.03.2024 | 69.89 | 70.14 | 68.86 | 69.15 | 2 666 840 | 0 |
06.03.2024 | 69.85 | 70.49 | 69.33 | 69.83 | 3 226 619 | 0 |
05.03.2024 | 69.29 | 70.52 | 69.24 | 69.75 | 4 242 899 | 0 |
04.03.2024 | 69.52 | 69.96 | 68.99 | 69.45 | 3 774 140 | 0 |
01.03.2024 | 69.25 | 69.59 | 68.62 | 69.21 | 6 714 730 | 0 |
29.02.2024 | 68.02 | 69.55 | 67.50 | 69.19 | 9 137 656 | 0 |
28.02.2024 | 66.93 | 67.67 | 66.38 | 66.87 | 3 702 310 | 0 |
27.02.2024 | 67.66 | 68.14 | 66.20 | 66.98 | 6 782 235 | 0 |
26.02.2024 | 62.75 | 68.02 | 62.62 | 67.33 | 9 473 742 | 0 |
23.02.2024 | 64.38 | 64.83 | 64.11 | 64.28 | 5 601 133 | 0 |
22.02.2024 | 63.52 | 64.50 | 63.40 | 64.10 | 2 841 393 | 0 |
21.02.2024 | 62.77 | 63.53 | 62.17 | 63.45 | 2 474 722 | 0 |
20.02.2024 | 63.09 | 63.77 | 62.92 | 62.96 | 2 790 788 | 0 |
16.02.2024 | 63.39 | 63.65 | 63.65 | 63.65 | 3 268 477 | 0 |
15.02.2024 | 62.89 | 63.86 | 62.80 | 63.65 | 2 876 357 | 0 |
14.02.2024 | 61.92 | 62.70 | 61.62 | 62.64 | 4 192 723 | 0 |
13.02.2024 | 61.52 | 61.72 | 60.39 | 61.24 | 3 761 862 | 0 |
12.02.2024 | 61.95 | 62.62 | 61.56 | 62.32 | 3 421 090 | 0 |
09.02.2024 | 61.28 | 62.11 | 61.28 | 61.76 | 2 741 269 | 0 |
08.02.2024 | 61.45 | 61.98 | 61.31 | 61.44 | 2 478 792 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus