Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne GPN.US
127.47+0.60(+0.47%)(czas lokalny: 24.04.2024 16:00)Global Payments, Inc.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
23.04.2024 | 125.25 | 127.04 | 124.81 | 126.87 | 1 108 617 | 0 |
22.04.2024 | 123.00 | 125.08 | 121.85 | 124.23 | 870 661 | 0 |
19.04.2024 | 122.27 | 123.11 | 121.54 | 122.10 | 1 064 715 | 0 |
18.04.2024 | 123.26 | 124.12 | 121.95 | 122.18 | 863 380 | 0 |
17.04.2024 | 124.50 | 124.44 | 122.54 | 122.95 | 1 529 900 | 0 |
16.04.2024 | 123.24 | 124.81 | 122.75 | 123.43 | 1 583 140 | 0 |
15.04.2024 | 126.18 | 126.49 | 122.73 | 123.17 | 1 525 055 | 0 |
12.04.2024 | 123.49 | 124.50 | 122.88 | 123.74 | 1 183 652 | 0 |
11.04.2024 | 125.25 | 125.29 | 123.00 | 124.54 | 1 592 442 | 0 |
10.04.2024 | 125.57 | 126.70 | 124.72 | 125.01 | 1 164 541 | 0 |
09.04.2024 | 128.79 | 129.34 | 127.66 | 128.16 | 1 180 235 | 0 |
08.04.2024 | 126.88 | 128.99 | 126.13 | 128.06 | 1 774 138 | 0 |
05.04.2024 | 126.07 | 126.75 | 124.80 | 125.92 | 1 431 356 | 0 |
04.04.2024 | 128.55 | 128.74 | 125.34 | 126.00 | 1 108 832 | 0 |
03.04.2024 | 128.42 | 128.95 | 127.00 | 127.10 | 1 695 917 | 0 |
02.04.2024 | 128.75 | 129.44 | 127.78 | 128.36 | 1 700 365 | 0 |
01.04.2024 | 133.41 | 133.63 | 130.08 | 130.15 | 1 372 524 | 0 |
28.03.2024 | 132.40 | 133.66 | 133.66 | 133.66 | 2 350 087 | 0 |
27.03.2024 | 134.85 | 135.33 | 128.30 | 131.77 | 3 161 128 | 0 |
26.03.2024 | 133.46 | 136.36 | 133.12 | 134.19 | 4 621 407 | 0 |
25.03.2024 | 131.95 | 133.19 | 131.17 | 132.66 | 3 931 452 | 0 |
22.03.2024 | 134.71 | 134.89 | 131.90 | 132.13 | 2 066 889 | 0 |
21.03.2024 | 133.58 | 135.53 | 133.16 | 134.59 | 2 280 442 | 0 |
20.03.2024 | 131.38 | 133.64 | 130.99 | 133.09 | 1 635 937 | 0 |
19.03.2024 | 130.43 | 132.13 | 129.70 | 131.31 | 3 440 368 | 0 |
18.03.2024 | 129.75 | 131.12 | 129.26 | 130.55 | 1 996 995 | 0 |
15.03.2024 | 130.32 | 131.92 | 129.48 | 129.88 | 1 849 511 | 0 |
14.03.2024 | 133.49 | 133.67 | 130.39 | 132.00 | 2 874 844 | 0 |
13.03.2024 | 133.11 | 140.38 | 133.11 | 134.00 | 4 171 904 | 0 |
12.03.2024 | 130.80 | 133.35 | 130.46 | 133.11 | 3 126 916 | 0 |
11.03.2024 | 129.56 | 130.47 | 129.48 | 130.26 | 2 077 171 | 0 |
08.03.2024 | 129.44 | 130.69 | 129.41 | 129.63 | 1 757 742 | 0 |
07.03.2024 | 129.05 | 130.40 | 128.59 | 129.07 | 1 474 119 | 0 |
06.03.2024 | 129.51 | 130.12 | 127.83 | 128.26 | 1 692 568 | 0 |
05.03.2024 | 128.25 | 129.97 | 127.59 | 128.83 | 1 497 500 | 0 |
04.03.2024 | 130.07 | 130.64 | 127.80 | 128.55 | 2 104 830 | 0 |
01.03.2024 | 129.69 | 130.95 | 129.62 | 130.09 | 2 279 956 | 0 |
29.02.2024 | 130.65 | 131.15 | 129.55 | 129.70 | 3 044 585 | 0 |
28.02.2024 | 132.56 | 132.68 | 129.94 | 130.06 | 2 558 836 | 0 |
27.02.2024 | 133.45 | 133.73 | 132.28 | 133.23 | 1 934 462 | 0 |
26.02.2024 | 132.30 | 134.53 | 132.07 | 133.33 | 1 551 063 | 0 |
23.02.2024 | 132.45 | 135.06 | 132.01 | 133.10 | 4 076 296 | 0 |
22.02.2024 | 133.40 | 134.72 | 132.42 | 132.45 | 4 016 251 | 0 |
21.02.2024 | 131.15 | 133.49 | 130.90 | 132.46 | 9 083 741 | 0 |
20.02.2024 | 131.92 | 132.71 | 130.51 | 130.80 | 3 640 232 | 0 |
16.02.2024 | 137.33 | 134.19 | 134.19 | 134.19 | 1 795 849 | 0 |
15.02.2024 | 140.00 | 141.77 | 137.61 | 137.82 | 2 669 776 | 0 |
14.02.2024 | 132.00 | 139.28 | 131.40 | 138.98 | 3 680 695 | 0 |
13.02.2024 | 135.70 | 137.12 | 134.03 | 136.07 | 2 321 131 | 0 |
12.02.2024 | 136.00 | 138.33 | 135.56 | 137.75 | 1 470 070 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus