Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INFO.US
108.61+0.80(+0.74%)(czas lokalny: 25.02.2022 16:00)IHS Markit Ltd
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
25.02.2022 | 106.89 | 109.16 | 105.24 | 108.61 | 29 934 900 | 0 |
24.02.2022 | 103.33 | 108.41 | 102.91 | 107.81 | 3 338 778 | 0 |
23.02.2022 | 107.99 | 108.54 | 105.42 | 105.52 | 3 605 281 | 0 |
22.02.2022 | 106.77 | 108.64 | 106.48 | 107.52 | 4 093 084 | 0 |
18.02.2022 | 108.10 | 107.11 | 107.11 | 107.11 | 2 040 695 | 0 |
17.02.2022 | 108.99 | 109.74 | 107.71 | 107.89 | 2 639 969 | 0 |
16.02.2022 | 108.76 | 110.14 | 107.75 | 109.35 | 3 225 093 | 0 |
15.02.2022 | 109.25 | 109.99 | 108.31 | 109.04 | 2 034 692 | 0 |
14.02.2022 | 109.42 | 109.90 | 106.26 | 107.80 | 4 057 774 | 0 |
11.02.2022 | 112.17 | 112.44 | 109.35 | 109.75 | 2 669 654 | 0 |
10.02.2022 | 112.85 | 115.00 | 111.48 | 112.22 | 2 395 565 | 0 |
09.02.2022 | 114.20 | 115.92 | 113.73 | 115.22 | 2 270 333 | 0 |
08.02.2022 | 113.95 | 114.31 | 110.78 | 112.94 | 2 118 240 | 0 |
07.02.2022 | 116.97 | 117.31 | 113.87 | 114.31 | 2 036 365 | 0 |
04.02.2022 | 115.49 | 118.38 | 115.08 | 116.76 | 1 590 799 | 0 |
03.02.2022 | 117.36 | 118.27 | 116.20 | 116.29 | 2 713 774 | 0 |
02.02.2022 | 117.26 | 119.11 | 117.26 | 118.99 | 5 958 818 | 0 |
01.02.2022 | 117.69 | 117.97 | 115.38 | 117.47 | 4 073 923 | 0 |
31.01.2022 | 114.01 | 117.04 | 114.00 | 116.79 | 2 586 920 | 0 |
28.01.2022 | 111.45 | 114.62 | 110.14 | 114.51 | 1 861 069 | 0 |
27.01.2022 | 113.21 | 115.58 | 110.74 | 111.36 | 1 907 982 | 0 |
26.01.2022 | 114.05 | 115.04 | 111.27 | 112.18 | 2 363 585 | 0 |
25.01.2022 | 115.70 | 116.13 | 112.73 | 112.91 | 3 720 733 | 0 |
24.01.2022 | 115.96 | 118.11 | 112.97 | 117.85 | 3 048 298 | 0 |
21.01.2022 | 118.86 | 119.87 | 116.81 | 117.65 | 3 546 781 | 0 |
20.01.2022 | 119.78 | 121.50 | 117.51 | 117.95 | 2 071 707 | 0 |
19.01.2022 | 120.45 | 122.47 | 119.02 | 119.17 | 2 023 067 | 0 |
18.01.2022 | 119.93 | 120.35 | 118.55 | 119.51 | 1 952 255 | 0 |
14.01.2022 | 121.66 | 122.08 | 120.44 | 121.77 | 2 930 119 | 0 |
13.01.2022 | 125.92 | 126.73 | 122.33 | 122.87 | 2 064 254 | 0 |
12.01.2022 | 124.84 | 126.88 | 124.74 | 126.07 | 1 814 171 | 0 |
11.01.2022 | 123.01 | 124.36 | 121.64 | 124.20 | 1 776 919 | 0 |
10.01.2022 | 124.26 | 124.32 | 120.83 | 122.75 | 3 686 964 | 0 |
07.01.2022 | 127.24 | 127.47 | 125.69 | 126.00 | 3 284 484 | 0 |
06.01.2022 | 127.58 | 128.21 | 126.03 | 127.35 | 1 836 691 | 0 |
05.01.2022 | 129.90 | 130.55 | 128.31 | 128.31 | 1 461 999 | 0 |
04.01.2022 | 130.14 | 130.66 | 128.71 | 129.58 | 1 363 847 | 0 |
03.01.2022 | 132.74 | 133.14 | 129.03 | 129.91 | 2 031 830 | 0 |
31.12.2021 | 132.23 | 133.31 | 132.01 | 132.92 | 2 009 898 | 0 |
30.12.2021 | 133.87 | 134.15 | 132.19 | 132.33 | 2 218 959 | 0 |
29.12.2021 | 133.79 | 134.47 | 132.92 | 133.44 | 2 028 955 | 0 |
28.12.2021 | 135.36 | 135.61 | 133.16 | 133.31 | 3 147 534 | 0 |
27.12.2021 | 133.85 | 135.20 | 133.18 | 134.57 | 1 650 905 | 0 |
23.12.2021 | 132.98 | 132.90 | 132.90 | 132.90 | 1 449 127 | 0 |
22.12.2021 | 131.62 | 132.83 | 131.53 | 132.75 | 2 409 476 | 0 |
21.12.2021 | 129.85 | 132.22 | 129.79 | 131.94 | 2 157 883 | 0 |
20.12.2021 | 130.00 | 129.99 | 127.33 | 129.06 | 1 098 643 | 0 |
14.12.2021 | 133.22 | 133.98 | 130.41 | 131.76 | 2 388 986 | 0 |
13.12.2021 | 132.96 | 135.00 | 132.96 | 134.15 | 1 486 580 | 0 |
10.12.2021 | 131.65 | 132.86 | 130.63 | 132.80 | 976 986 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus