Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne HUM.US
328.33+3.50(+1.08%)(czas lokalny: 19.04.2024 16:00)Humana Inc.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
19.04.2024 | 328.17 | 329.75 | 326.78 | 328.33 | 1 143 523 | 0 |
18.04.2024 | 327.97 | 331.00 | 324.05 | 324.83 | 1 475 318 | 0 |
17.04.2024 | 319.63 | 324.38 | 318.10 | 323.46 | 1 956 585 | 0 |
16.04.2024 | 328.11 | 330.00 | 317.39 | 317.52 | 1 665 802 | 0 |
15.04.2024 | 315.17 | 317.57 | 313.00 | 314.64 | 1 153 375 | 0 |
12.04.2024 | 315.94 | 316.11 | 310.33 | 312.59 | 1 379 204 | 0 |
11.04.2024 | 320.04 | 320.78 | 315.48 | 316.29 | 982 844 | 0 |
10.04.2024 | 316.80 | 321.32 | 315.40 | 319.17 | 1 101 166 | 0 |
09.04.2024 | 316.50 | 319.62 | 315.80 | 319.62 | 849 711 | 0 |
08.04.2024 | 311.84 | 318.80 | 310.72 | 317.00 | 1 299 292 | 0 |
05.04.2024 | 307.73 | 314.24 | 307.70 | 313.11 | 1 237 167 | 0 |
04.04.2024 | 309.12 | 314.44 | 308.04 | 310.04 | 1 816 766 | 0 |
03.04.2024 | 306.13 | 312.89 | 302.70 | 308.06 | 2 826 743 | 0 |
02.04.2024 | 315.00 | 320.12 | 299.23 | 304.33 | 9 505 645 | 0 |
01.04.2024 | 346.00 | 353.00 | 345.91 | 351.45 | 879 065 | 0 |
28.03.2024 | 349.60 | 346.72 | 346.72 | 346.72 | 1 583 051 | 0 |
27.03.2024 | 349.58 | 351.19 | 347.66 | 349.50 | 994 944 | 0 |
26.03.2024 | 349.00 | 350.27 | 346.85 | 348.38 | 1 350 242 | 0 |
25.03.2024 | 349.00 | 349.73 | 345.80 | 347.09 | 853 958 | 0 |
22.03.2024 | 348.02 | 354.00 | 348.39 | 348.54 | 1 107 373 | 0 |
21.03.2024 | 347.74 | 352.12 | 346.82 | 347.39 | 1 287 595 | 0 |
20.03.2024 | 349.52 | 352.12 | 347.33 | 348.19 | 1 215 623 | 0 |
19.03.2024 | 349.30 | 352.46 | 348.13 | 351.59 | 1 118 606 | 0 |
18.03.2024 | 347.22 | 349.94 | 344.17 | 347.19 | 1 002 695 | 0 |
15.03.2024 | 346.14 | 349.28 | 344.50 | 348.15 | 2 468 739 | 0 |
14.03.2024 | 344.90 | 349.47 | 343.02 | 348.89 | 947 473 | 0 |
13.03.2024 | 347.35 | 351.36 | 344.54 | 345.20 | 1 055 943 | 0 |
12.03.2024 | 346.33 | 348.37 | 340.09 | 345.15 | 1 315 472 | 0 |
11.03.2024 | 338.60 | 349.20 | 338.52 | 347.00 | 1 159 607 | 0 |
08.03.2024 | 340.56 | 344.43 | 338.44 | 339.35 | 1 159 142 | 0 |
07.03.2024 | 338.78 | 342.15 | 334.54 | 340.72 | 1 575 326 | 0 |
06.03.2024 | 337.41 | 342.09 | 336.52 | 339.08 | 1 546 095 | 0 |
05.03.2024 | 349.00 | 351.82 | 337.14 | 337.92 | 2 559 912 | 0 |
04.03.2024 | 351.00 | 352.81 | 346.60 | 346.83 | 1 787 836 | 0 |
01.03.2024 | 349.80 | 352.11 | 346.26 | 352.03 | 1 535 261 | 0 |
29.02.2024 | 351.76 | 353.46 | 346.32 | 350.32 | 2 281 583 | 0 |
28.02.2024 | 359.99 | 361.30 | 350.51 | 351.16 | 2 126 946 | 0 |
27.02.2024 | 361.15 | 366.58 | 357.18 | 362.70 | 1 450 785 | 0 |
26.02.2024 | 363.89 | 366.78 | 357.89 | 359.95 | 1 213 561 | 0 |
23.02.2024 | 368.78 | 369.41 | 361.55 | 362.91 | 1 371 452 | 0 |
22.02.2024 | 367.00 | 369.37 | 362.87 | 368.08 | 1 209 017 | 0 |
21.02.2024 | 368.57 | 369.52 | 364.90 | 367.60 | 874 724 | 0 |
20.02.2024 | 366.40 | 369.30 | 365.00 | 367.14 | 1 120 563 | 0 |
16.02.2024 | 365.45 | 366.92 | 366.92 | 366.92 | 954 781 | 0 |
15.02.2024 | 364.66 | 366.78 | 362.51 | 363.98 | 1 244 699 | 0 |
14.02.2024 | 363.65 | 364.11 | 360.89 | 362.29 | 1 106 674 | 0 |
13.02.2024 | 371.50 | 373.27 | 364.34 | 364.48 | 1 254 845 | 0 |
12.02.2024 | 370.30 | 371.75 | 367.29 | 369.14 | 988 066 | 0 |
09.02.2024 | 368.27 | 371.16 | 366.13 | 370.28 | 1 121 095 | 0 |
08.02.2024 | 370.43 | 372.93 | 366.92 | 367.80 | 1 570 958 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus