Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FLT.US
303.26-2.54(-0.83%)(czas lokalny: 22.03.2024 16:00)Fleetcor Technologies Inc
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
22.03.2024 | 306.40 | 306.52 | 303.19 | 303.26 | 334 906 | 0 |
21.03.2024 | 307.50 | 309.39 | 305.55 | 305.80 | 352 700 | 0 |
20.03.2024 | 306.98 | 307.24 | 302.75 | 306.25 | 389 198 | 0 |
19.03.2024 | 300.00 | 307.22 | 298.56 | 306.39 | 656 476 | 0 |
18.03.2024 | 296.00 | 299.76 | 295.95 | 299.42 | 330 062 | 0 |
15.03.2024 | 292.61 | 297.50 | 291.91 | 295.64 | 628 863 | 0 |
14.03.2024 | 298.94 | 299.97 | 294.40 | 295.90 | 443 845 | 0 |
13.03.2024 | 294.89 | 299.70 | 293.97 | 298.93 | 411 358 | 0 |
12.03.2024 | 294.84 | 295.25 | 292.14 | 294.67 | 407 590 | 0 |
11.03.2024 | 289.99 | 293.99 | 290.37 | 293.52 | 309 825 | 0 |
08.03.2024 | 293.00 | 297.58 | 292.32 | 294.03 | 594 741 | 0 |
07.03.2024 | 286.77 | 293.14 | 286.31 | 293.07 | 790 978 | 0 |
06.03.2024 | 282.61 | 289.41 | 281.26 | 285.24 | 560 736 | 0 |
05.03.2024 | 281.12 | 285.99 | 280.05 | 280.61 | 703 868 | 0 |
04.03.2024 | 284.24 | 295.30 | 280.91 | 281.67 | 966 647 | 0 |
01.03.2024 | 280.90 | 281.42 | 274.23 | 276.60 | 536 694 | 0 |
29.02.2024 | 277.58 | 281.14 | 276.13 | 279.27 | 601 704 | 0 |
28.02.2024 | 276.98 | 277.54 | 273.80 | 275.66 | 332 334 | 0 |
27.02.2024 | 278.22 | 279.52 | 276.20 | 278.55 | 343 596 | 0 |
26.02.2024 | 280.27 | 282.89 | 278.15 | 278.31 | 322 125 | 0 |
23.02.2024 | 277.06 | 282.61 | 277.06 | 281.20 | 453 428 | 0 |
22.02.2024 | 277.10 | 277.20 | 273.66 | 275.83 | 285 961 | 0 |
21.02.2024 | 274.26 | 275.17 | 271.97 | 274.30 | 416 195 | 0 |
20.02.2024 | 269.64 | 273.03 | 268.29 | 272.91 | 432 598 | 0 |
16.02.2024 | 275.06 | 271.62 | 271.62 | 271.62 | 419 924 | 0 |
15.02.2024 | 274.05 | 277.03 | 273.70 | 275.38 | 479 002 | 0 |
14.02.2024 | 270.36 | 272.39 | 267.73 | 272.38 | 469 090 | 0 |
13.02.2024 | 266.37 | 269.93 | 264.68 | 268.75 | 532 218 | 0 |
12.02.2024 | 273.40 | 274.47 | 266.90 | 270.96 | 652 785 | 0 |
09.02.2024 | 268.12 | 275.58 | 266.37 | 273.40 | 900 533 | 0 |
08.02.2024 | 269.14 | 275.45 | 259.25 | 265.12 | 1 436 743 | 0 |
07.02.2024 | 288.85 | 293.71 | 286.29 | 291.99 | 700 237 | 0 |
06.02.2024 | 290.87 | 292.14 | 285.22 | 286.99 | 716 081 | 0 |
05.02.2024 | 293.73 | 295.46 | 291.39 | 291.58 | 362 704 | 0 |
02.02.2024 | 292.94 | 298.07 | 292.58 | 295.95 | 244 381 | 0 |
01.02.2024 | 290.32 | 295.23 | 288.44 | 294.55 | 413 139 | 0 |
31.01.2024 | 296.65 | 297.25 | 289.31 | 289.93 | 445 304 | 0 |
30.01.2024 | 296.27 | 298.50 | 295.86 | 296.93 | 331 555 | 0 |
29.01.2024 | 292.61 | 297.78 | 292.40 | 297.27 | 393 311 | 0 |
26.01.2024 | 293.63 | 296.50 | 292.98 | 294.01 | 289 623 | 0 |
25.01.2024 | 288.80 | 294.04 | 288.80 | 293.80 | 439 327 | 0 |
24.01.2024 | 290.20 | 290.29 | 285.77 | 287.40 | 255 217 | 0 |
23.01.2024 | 288.30 | 288.95 | 285.42 | 288.46 | 253 849 | 0 |
22.01.2024 | 284.32 | 288.12 | 284.69 | 287.46 | 307 013 | 0 |
19.01.2024 | 279.15 | 282.96 | 276.77 | 282.86 | 297 751 | 0 |
18.01.2024 | 278.16 | 280.19 | 272.58 | 277.56 | 422 239 | 0 |
17.01.2024 | 281.22 | 283.06 | 277.13 | 277.93 | 438 672 | 0 |
16.01.2024 | 282.20 | 284.19 | 280.04 | 283.99 | 323 876 | 0 |
12.01.2024 | 282.07 | 283.99 | 283.99 | 283.99 | 258 770 | 0 |
11.01.2024 | 280.99 | 281.32 | 277.56 | 279.48 | 238 198 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus