Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FLIR.US
57.34-0.18(-0.31%)(czas lokalny: 13.05.2021 16:00)Flir Systems, Inc.
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
13.05.2021 | 57.53 | 57.92 | 57.30 | 57.34 | 11 502 452 | 0 |
12.05.2021 | 58.09 | 58.41 | 57.51 | 57.52 | 3 807 653 | 0 |
11.05.2021 | 58.29 | 58.68 | 57.90 | 58.37 | 2 448 877 | 0 |
10.05.2021 | 58.98 | 59.42 | 58.85 | 58.95 | 4 864 401 | 0 |
07.05.2021 | 58.81 | 59.57 | 58.81 | 59.25 | 2 211 273 | 0 |
06.05.2021 | 58.39 | 59.24 | 58.39 | 59.05 | 1 422 379 | 0 |
05.05.2021 | 58.96 | 59.13 | 58.31 | 58.69 | 1 500 661 | 0 |
04.05.2021 | 59.45 | 59.56 | 58.64 | 59.00 | 1 040 983 | 0 |
03.05.2021 | 60.25 | 60.25 | 59.47 | 59.61 | 2 303 860 | 0 |
30.04.2021 | 59.96 | 60.39 | 59.95 | 59.97 | 1 377 193 | 0 |
29.04.2021 | 60.38 | 60.66 | 60.18 | 60.30 | 772 226 | 0 |
28.04.2021 | 59.83 | 60.48 | 59.65 | 60.37 | 1 273 029 | 0 |
27.04.2021 | 59.31 | 59.84 | 59.30 | 59.69 | 957 574 | 0 |
26.04.2021 | 59.66 | 59.80 | 59.26 | 59.42 | 1 046 830 | 0 |
23.04.2021 | 59.26 | 59.68 | 59.05 | 59.55 | 890 038 | 0 |
22.04.2021 | 59.00 | 59.44 | 58.80 | 59.16 | 618 989 | 0 |
21.04.2021 | 57.76 | 59.09 | 57.76 | 58.98 | 865 820 | 0 |
20.04.2021 | 58.58 | 58.64 | 57.83 | 58.23 | 1 316 742 | 0 |
19.04.2021 | 58.46 | 58.77 | 58.23 | 58.56 | 1 566 898 | 0 |
16.04.2021 | 58.51 | 58.65 | 58.21 | 58.53 | 2 259 221 | 0 |
15.04.2021 | 58.04 | 58.47 | 57.95 | 58.42 | 850 983 | 0 |
14.04.2021 | 57.89 | 58.41 | 57.88 | 57.99 | 1 294 976 | 0 |
13.04.2021 | 58.27 | 58.39 | 58.02 | 58.19 | 474 833 | 0 |
12.04.2021 | 57.93 | 58.43 | 57.73 | 58.33 | 1 392 612 | 0 |
09.04.2021 | 57.56 | 57.80 | 57.42 | 57.73 | 1 219 789 | 0 |
08.04.2021 | 57.30 | 57.75 | 57.13 | 57.71 | 879 988 | 0 |
07.04.2021 | 57.88 | 57.88 | 57.17 | 57.35 | 1 498 243 | 0 |
06.04.2021 | 57.36 | 57.94 | 57.36 | 57.71 | 1 978 653 | 0 |
05.04.2021 | 56.81 | 57.77 | 56.54 | 57.68 | 2 534 995 | 0 |
01.04.2021 | 56.66 | 57.20 | 56.52 | 56.87 | 1 534 057 | 0 |
31.03.2021 | 56.02 | 56.84 | 56.02 | 56.47 | 1 641 613 | 0 |
30.03.2021 | 55.89 | 56.20 | 55.62 | 56.04 | 885 238 | 0 |
29.03.2021 | 55.30 | 56.36 | 55.30 | 56.12 | 928 013 | 0 |
26.03.2021 | 55.60 | 55.89 | 55.26 | 55.63 | 689 343 | 0 |
25.03.2021 | 54.73 | 55.69 | 54.44 | 55.47 | 852 148 | 0 |
24.03.2021 | 55.14 | 55.44 | 54.74 | 54.76 | 851 210 | 0 |
23.03.2021 | 55.09 | 55.29 | 54.61 | 54.79 | 1 041 284 | 0 |
22.03.2021 | 54.33 | 55.30 | 54.21 | 55.08 | 915 028 | 0 |
19.03.2021 | 54.60 | 55.11 | 54.20 | 54.26 | 4 510 286 | 0 |
18.03.2021 | 55.26 | 55.68 | 54.96 | 54.97 | 1 335 505 | 0 |
17.03.2021 | 55.12 | 55.48 | 54.96 | 55.21 | 1 119 145 | 0 |
16.03.2021 | 55.71 | 55.71 | 55.07 | 55.16 | 639 102 | 0 |
15.03.2021 | 55.42 | 55.84 | 54.94 | 55.77 | 1 368 221 | 0 |
12.03.2021 | 54.58 | 55.21 | 54.58 | 55.16 | 1 104 613 | 0 |
11.03.2021 | 54.80 | 55.21 | 54.51 | 54.59 | 3 544 835 | 0 |
10.03.2021 | 54.34 | 54.90 | 54.23 | 54.59 | 1 983 372 | 0 |
09.03.2021 | 54.67 | 54.97 | 54.19 | 54.23 | 2 019 669 | 0 |
08.03.2021 | 54.38 | 54.99 | 54.24 | 54.65 | 5 243 237 | 0 |
05.03.2021 | 53.65 | 54.73 | 52.95 | 54.57 | 1 328 660 | 0 |
04.03.2021 | 53.41 | 53.59 | 52.39 | 53.24 | 1 615 936 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus