Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne HWM.US
63.41-0.09(-0.14%)(czas lokalny: 19.04.2024 16:00)Howmet Aerospace Inc
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
19.04.2024 | 64.05 | 64.34 | 62.97 | 63.41 | 3 072 298 | 0 |
18.04.2024 | 63.49 | 64.34 | 63.37 | 63.50 | 2 294 323 | 0 |
17.04.2024 | 64.44 | 64.38 | 62.93 | 63.46 | 3 088 779 | 0 |
16.04.2024 | 63.70 | 64.75 | 63.46 | 64.02 | 2 640 572 | 0 |
15.04.2024 | 65.34 | 65.53 | 63.11 | 63.49 | 2 726 515 | 0 |
12.04.2024 | 65.30 | 65.64 | 63.53 | 64.00 | 2 997 528 | 0 |
11.04.2024 | 65.20 | 66.00 | 64.56 | 65.59 | 2 284 289 | 0 |
10.04.2024 | 65.05 | 65.66 | 64.66 | 65.25 | 2 813 787 | 0 |
09.04.2024 | 66.78 | 66.78 | 65.31 | 65.85 | 4 819 390 | 0 |
08.04.2024 | 67.29 | 67.42 | 66.62 | 66.73 | 4 441 027 | 0 |
05.04.2024 | 65.85 | 67.11 | 65.59 | 67.06 | 2 418 144 | 0 |
04.04.2024 | 66.54 | 66.83 | 65.34 | 65.53 | 3 506 639 | 0 |
03.04.2024 | 65.21 | 66.66 | 65.18 | 66.00 | 3 707 634 | 0 |
02.04.2024 | 65.76 | 65.86 | 64.83 | 65.26 | 4 866 490 | 0 |
01.04.2024 | 68.35 | 68.56 | 65.64 | 66.11 | 3 349 401 | 0 |
28.03.2024 | 68.38 | 68.43 | 68.43 | 68.43 | 2 893 120 | 0 |
27.03.2024 | 68.07 | 68.28 | 67.50 | 68.08 | 2 342 376 | 0 |
26.03.2024 | 67.47 | 67.88 | 67.28 | 67.65 | 1 902 007 | 0 |
25.03.2024 | 68.38 | 68.38 | 67.28 | 67.36 | 1 764 036 | 0 |
22.03.2024 | 67.64 | 68.37 | 67.52 | 68.10 | 2 999 340 | 0 |
21.03.2024 | 67.81 | 67.97 | 67.15 | 67.68 | 3 789 095 | 0 |
20.03.2024 | 67.11 | 67.95 | 67.07 | 67.53 | 4 558 225 | 0 |
19.03.2024 | 66.93 | 67.39 | 66.46 | 67.17 | 4 251 412 | 0 |
18.03.2024 | 66.76 | 67.15 | 66.28 | 66.74 | 4 039 490 | 0 |
15.03.2024 | 65.00 | 66.24 | 65.01 | 66.24 | 6 493 211 | 0 |
14.03.2024 | 65.63 | 65.79 | 65.17 | 65.50 | 3 675 489 | 0 |
13.03.2024 | 65.99 | 66.09 | 65.06 | 65.63 | 4 364 079 | 0 |
12.03.2024 | 65.05 | 66.20 | 64.39 | 66.07 | 5 843 563 | 0 |
11.03.2024 | 67.47 | 67.95 | 64.77 | 65.00 | 6 324 466 | 0 |
08.03.2024 | 69.30 | 69.57 | 67.33 | 67.74 | 3 653 456 | 0 |
07.03.2024 | 69.07 | 69.49 | 68.73 | 69.38 | 2 510 689 | 0 |
06.03.2024 | 68.14 | 69.27 | 68.09 | 68.78 | 4 591 830 | 0 |
05.03.2024 | 67.64 | 68.33 | 67.43 | 67.96 | 2 941 366 | 0 |
04.03.2024 | 67.05 | 67.97 | 66.95 | 67.79 | 1 918 166 | 0 |
01.03.2024 | 66.64 | 67.24 | 66.50 | 67.00 | 2 169 732 | 0 |
29.02.2024 | 66.79 | 66.92 | 66.24 | 66.55 | 3 489 416 | 0 |
28.02.2024 | 65.98 | 66.90 | 65.74 | 66.76 | 2 267 598 | 0 |
27.02.2024 | 65.90 | 66.19 | 65.38 | 65.97 | 1 976 213 | 0 |
26.02.2024 | 66.08 | 66.28 | 65.65 | 65.86 | 2 615 265 | 0 |
23.02.2024 | 65.18 | 65.94 | 65.07 | 65.87 | 4 348 294 | 0 |
22.02.2024 | 63.97 | 65.12 | 63.77 | 65.06 | 2 263 114 | 0 |
21.02.2024 | 63.35 | 64.00 | 63.15 | 63.52 | 4 839 509 | 0 |
20.02.2024 | 62.84 | 63.66 | 62.70 | 63.11 | 3 375 810 | 0 |
16.02.2024 | 63.53 | 62.82 | 62.82 | 62.82 | 2 686 858 | 0 |
15.02.2024 | 63.46 | 63.69 | 63.26 | 63.27 | 2 875 974 | 0 |
14.02.2024 | 62.57 | 63.43 | 62.38 | 63.38 | 3 361 161 | 0 |
13.02.2024 | 60.00 | 61.98 | 58.55 | 61.98 | 6 211 065 | 0 |
12.02.2024 | 58.64 | 58.87 | 58.34 | 58.83 | 3 651 319 | 0 |
09.02.2024 | 59.38 | 59.40 | 58.56 | 58.60 | 2 446 992 | 0 |
08.02.2024 | 58.98 | 59.32 | 58.86 | 59.17 | 2 143 154 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus