Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne HWM.US
211.95+2.41(+1.15%)(czas lokalny: 24.12.2025 13:00)Howmet Aerospace Inc.
WERSJA BETA
NYSE
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 24.12.2025 | 210.59 | 212.44 | 209.74 | 211.95 | 544 893 | 0 |
| 23.12.2025 | 208.29 | 210.43 | 208.29 | 209.58 | 54 162 | 0 |
| 22.12.2025 | 206.10 | 209.21 | 201.48 | 208.11 | 73 997 | 0 |
| 19.12.2025 | 199.27 | 203.78 | 199.27 | 203.40 | 75 120 | 0 |
| 18.12.2025 | 194.23 | 200.01 | 193.58 | 197.99 | 82 109 | 0 |
| 17.12.2025 | 195.30 | 197.90 | 191.05 | 191.21 | 86 904 | 0 |
| 16.12.2025 | 194.49 | 196.17 | 192.46 | 195.15 | 132 498 | 0 |
| 15.12.2025 | 198.80 | 201.08 | 195.77 | 197.18 | 74 786 | 0 |
| 12.12.2025 | 197.72 | 201.53 | 195.69 | 198.39 | 129 076 | 0 |
| 11.12.2025 | 191.71 | 196.25 | 189.22 | 195.96 | 109 210 | 0 |
| 10.12.2025 | 192.24 | 194.37 | 190.48 | 192.45 | 118 453 | 0 |
| 09.12.2025 | 193.38 | 195.02 | 191.26 | 191.36 | 102 077 | 0 |
| 08.12.2025 | 191.64 | 194.69 | 190.86 | 193.63 | 154 148 | 0 |
| 05.12.2025 | 197.16 | 197.16 | 188.87 | 190.92 | 127 929 | 0 |
| 04.12.2025 | 194.08 | 197.70 | 193.31 | 196.37 | 75 314 | 0 |
| 03.12.2025 | 196.82 | 196.88 | 192.03 | 194.22 | 68 064 | 0 |
| 02.12.2025 | 200.40 | 201.05 | 194.98 | 196.23 | 97 899 | 0 |
| 01.12.2025 | 202.87 | 203.53 | 198.50 | 198.70 | 61 347 | 0 |
| 28.11.2025 | 206.22 | 206.22 | 202.85 | 204.59 | 17 163 | 0 |
| 26.11.2025 | 204.70 | 207.08 | 204.37 | 204.54 | 84 980 | 0 |
| 25.11.2025 | 201.70 | 204.26 | 198.79 | 203.13 | 120 173 | 0 |
| 24.11.2025 | 197.65 | 201.21 | 196.97 | 200.01 | 102 260 | 0 |
| 21.11.2025 | 197.53 | 198.62 | 192.95 | 197.25 | 156 813 | 0 |
| 20.11.2025 | 206.89 | 207.78 | 197.60 | 197.95 | 177 133 | 0 |
| 19.11.2025 | 201.38 | 205.32 | 201.00 | 201.99 | 227 290 | 0 |
| 18.11.2025 | 200.30 | 202.32 | 197.04 | 201.28 | 340 884 | 0 |
| 17.11.2025 | 204.12 | 204.41 | 199.02 | 200.15 | 154 648 | 0 |
| 14.11.2025 | 199.75 | 204.84 | 197.58 | 203.31 | 174 954 | 0 |
| 13.11.2025 | 205.25 | 205.94 | 200.64 | 201.14 | 447 726 | 0 |
| 12.11.2025 | 208.31 | 210.15 | 204.78 | 205.01 | 308 102 | 0 |
| 11.11.2025 | 208.85 | 209.94 | 204.98 | 208.89 | 226 611 | 0 |
| 10.11.2025 | 208.76 | 211.59 | 206.93 | 209.74 | 210 554 | 0 |
| 07.11.2025 | 205.23 | 207.40 | 201.53 | 206.58 | 282 228 | 0 |
| 06.11.2025 | 206.71 | 208.15 | 204.93 | 205.64 | 231 630 | 0 |
| 05.11.2025 | 203.23 | 207.49 | 203.23 | 206.27 | 149 521 | 0 |
| 04.11.2025 | 203.12 | 205.51 | 201.03 | 205.00 | 262 208 | 0 |
| 03.11.2025 | 208.31 | 210.28 | 206.51 | 206.76 | 516 930 | 0 |
| 31.10.2025 | 203.62 | 209.26 | 203.62 | 205.92 | 582 508 | 0 |
| 30.10.2025 | 201.88 | 211.93 | 200.93 | 201.88 | 374 350 | 0 |
| 29.10.2025 | 201.07 | 205.22 | 199.97 | 203.59 | 96 813 | 0 |
| 28.10.2025 | 202.80 | 205.29 | 200.87 | 201.12 | 78 971 | 0 |
| 27.10.2025 | 201.32 | 202.75 | 200.16 | 201.94 | 88 980 | 0 |
| 24.10.2025 | 201.60 | 202.00 | 198.35 | 198.48 | 98 315 | 0 |
| 23.10.2025 | 191.75 | 200.18 | 191.75 | 200.07 | 103 965 | 0 |
| 22.10.2025 | 198.43 | 199.81 | 188.90 | 191.20 | 134 594 | 0 |
| 21.10.2025 | 193.34 | 197.85 | 193.34 | 197.26 | 67 265 | 0 |
| 20.10.2025 | 191.41 | 193.49 | 190.68 | 192.52 | 35 373 | 0 |
| 17.10.2025 | 190.25 | 191.25 | 187.55 | 189.61 | 131 592 | 0 |
| 16.10.2025 | 192.90 | 194.37 | 190.37 | 191.69 | 169 806 | 0 |
| 15.10.2025 | 194.40 | 196.03 | 189.29 | 192.19 | 92 998 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
