Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ICE.US
130.98+0.24(+0.18%)(czas lokalny: 18.04.2024 16:00)Intercontinental Exchange Inc
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
17.04.2024 | 132.00 | 131.95 | 130.00 | 130.74 | 2 362 159 | 0 |
16.04.2024 | 130.60 | 131.31 | 129.45 | 129.90 | 2 637 588 | 0 |
15.04.2024 | 134.81 | 134.85 | 130.16 | 130.54 | 2 264 770 | 0 |
12.04.2024 | 132.80 | 134.49 | 132.64 | 133.55 | 3 255 755 | 0 |
11.04.2024 | 132.98 | 134.33 | 132.33 | 133.48 | 2 249 738 | 0 |
10.04.2024 | 133.48 | 134.81 | 132.45 | 132.94 | 2 151 599 | 0 |
09.04.2024 | 137.43 | 137.75 | 134.54 | 135.06 | 2 140 008 | 0 |
08.04.2024 | 138.03 | 138.20 | 136.79 | 136.88 | 1 980 397 | 0 |
05.04.2024 | 136.74 | 137.98 | 136.06 | 137.87 | 1 961 099 | 0 |
04.04.2024 | 138.25 | 138.87 | 136.25 | 136.70 | 2 657 627 | 0 |
03.04.2024 | 137.33 | 138.16 | 136.66 | 137.39 | 2 426 457 | 0 |
02.04.2024 | 136.87 | 137.53 | 136.02 | 137.50 | 1 834 011 | 0 |
01.04.2024 | 137.66 | 137.98 | 136.23 | 137.03 | 1 640 501 | 0 |
28.03.2024 | 137.36 | 137.43 | 137.43 | 137.43 | 2 596 799 | 0 |
27.03.2024 | 138.16 | 138.47 | 136.04 | 136.98 | 2 043 016 | 0 |
26.03.2024 | 136.08 | 137.95 | 135.99 | 137.12 | 2 538 113 | 0 |
25.03.2024 | 136.08 | 136.36 | 135.26 | 135.81 | 1 984 273 | 0 |
22.03.2024 | 138.25 | 138.39 | 135.99 | 136.23 | 2 024 018 | 0 |
21.03.2024 | 136.37 | 138.64 | 135.93 | 138.10 | 2 640 844 | 0 |
20.03.2024 | 135.27 | 136.42 | 134.15 | 136.10 | 2 243 048 | 0 |
19.03.2024 | 134.75 | 136.50 | 134.38 | 135.50 | 4 321 569 | 0 |
18.03.2024 | 135.12 | 135.63 | 134.17 | 134.40 | 3 721 347 | 0 |
15.03.2024 | 134.21 | 135.91 | 134.17 | 134.64 | 6 658 874 | 0 |
14.03.2024 | 136.88 | 137.03 | 134.61 | 135.45 | 2 359 246 | 0 |
13.03.2024 | 136.97 | 137.71 | 136.74 | 137.47 | 2 106 968 | 0 |
12.03.2024 | 137.05 | 138.22 | 136.64 | 136.99 | 1 870 079 | 0 |
11.03.2024 | 137.06 | 137.51 | 135.00 | 136.97 | 2 340 812 | 0 |
08.03.2024 | 138.83 | 139.86 | 138.18 | 138.66 | 1 282 068 | 0 |
07.03.2024 | 140.00 | 140.43 | 138.34 | 138.85 | 2 223 419 | 0 |
06.03.2024 | 138.66 | 139.80 | 137.51 | 139.43 | 1 895 661 | 0 |
05.03.2024 | 137.88 | 139.83 | 137.74 | 139.42 | 2 465 568 | 0 |
04.03.2024 | 138.05 | 138.68 | 137.50 | 138.07 | 1 847 091 | 0 |
01.03.2024 | 138.07 | 138.74 | 137.22 | 138.57 | 1 423 686 | 0 |
29.02.2024 | 139.00 | 139.73 | 138.25 | 138.42 | 2 873 173 | 0 |
28.02.2024 | 138.62 | 139.69 | 138.45 | 138.84 | 1 645 347 | 0 |
27.02.2024 | 137.76 | 138.95 | 137.33 | 138.63 | 2 023 709 | 0 |
26.02.2024 | 138.39 | 138.93 | 137.81 | 137.91 | 2 406 227 | 0 |
23.02.2024 | 139.43 | 139.78 | 138.05 | 138.38 | 2 173 665 | 0 |
22.02.2024 | 138.29 | 139.99 | 137.54 | 139.29 | 2 839 875 | 0 |
21.02.2024 | 135.98 | 137.12 | 135.42 | 136.69 | 2 585 310 | 0 |
20.02.2024 | 136.23 | 137.15 | 135.94 | 136.43 | 2 501 488 | 0 |
16.02.2024 | 137.23 | 137.12 | 137.12 | 137.12 | 2 084 174 | 0 |
15.02.2024 | 136.93 | 137.92 | 136.68 | 136.89 | 2 020 129 | 0 |
14.02.2024 | 135.19 | 136.73 | 134.81 | 136.66 | 2 125 477 | 0 |
13.02.2024 | 134.02 | 135.35 | 133.66 | 134.41 | 3 024 640 | 0 |
12.02.2024 | 135.79 | 136.22 | 134.68 | 135.46 | 2 099 275 | 0 |
09.02.2024 | 134.51 | 135.74 | 132.92 | 135.49 | 4 066 557 | 0 |
08.02.2024 | 132.03 | 135.98 | 131.00 | 134.12 | 5 491 911 | 0 |
07.02.2024 | 126.63 | 128.21 | 126.36 | 128.08 | 2 230 927 | 0 |
06.02.2024 | 126.86 | 127.15 | 125.72 | 126.33 | 2 829 561 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus