Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne IR.US
79.28+0.43(+0.55%)(czas lokalny: 19.12.2025 16:00)Ingersoll-Rand Inc.
WERSJA BETA
NYSE
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 19.12.2025 | 79.03 | 79.35 | 78.32 | 79.28 | 63 265 | 0 |
| 18.12.2025 | 78.81 | 79.95 | 78.60 | 78.86 | 128 114 | 0 |
| 17.12.2025 | 79.89 | 80.33 | 77.68 | 78.10 | 126 553 | 0 |
| 16.12.2025 | 81.53 | 81.95 | 79.50 | 79.60 | 92 496 | 0 |
| 15.12.2025 | 82.42 | 82.42 | 80.98 | 81.59 | 215 305 | 0 |
| 12.12.2025 | 83.77 | 84.34 | 81.44 | 81.75 | 117 306 | 0 |
| 11.12.2025 | 81.59 | 83.54 | 81.59 | 83.44 | 174 988 | 0 |
| 10.12.2025 | 78.78 | 81.02 | 78.45 | 80.97 | 121 195 | 0 |
| 09.12.2025 | 78.91 | 79.70 | 78.33 | 78.38 | 73 556 | 0 |
| 08.12.2025 | 79.54 | 80.22 | 78.89 | 79.33 | 453 799 | 0 |
| 05.12.2025 | 79.44 | 80.11 | 79.24 | 79.83 | 81 588 | 0 |
| 04.12.2025 | 79.49 | 80.05 | 79.45 | 80.02 | 140 652 | 0 |
| 03.12.2025 | 79.31 | 80.16 | 79.01 | 79.75 | 63 165 | 0 |
| 02.12.2025 | 79.08 | 79.74 | 78.20 | 79.19 | 120 869 | 0 |
| 01.12.2025 | 79.64 | 80.87 | 79.13 | 79.22 | 93 419 | 0 |
| 28.11.2025 | 79.78 | 80.72 | 79.77 | 80.28 | 74 612 | 0 |
| 26.11.2025 | 79.48 | 80.43 | 79.17 | 79.86 | 102 878 | 0 |
| 25.11.2025 | 77.96 | 79.87 | 77.86 | 79.45 | 101 953 | 0 |
| 24.11.2025 | 78.70 | 78.70 | 76.86 | 77.74 | 117 698 | 0 |
| 21.11.2025 | 74.58 | 79.39 | 74.56 | 78.53 | 212 097 | 0 |
| 20.11.2025 | 73.31 | 75.52 | 73.31 | 74.56 | 520 974 | 0 |
| 19.11.2025 | 73.88 | 73.91 | 72.90 | 73.70 | 203 287 | 0 |
| 18.11.2025 | 73.16 | 74.21 | 72.59 | 73.56 | 271 962 | 0 |
| 17.11.2025 | 75.15 | 75.15 | 73.37 | 73.67 | 252 488 | 0 |
| 14.11.2025 | 75.57 | 75.90 | 74.64 | 75.45 | 241 527 | 0 |
| 13.11.2025 | 77.88 | 78.05 | 75.73 | 76.23 | 298 158 | 0 |
| 12.11.2025 | 77.42 | 78.90 | 77.42 | 77.73 | 506 467 | 0 |
| 11.11.2025 | 76.90 | 77.51 | 76.59 | 77.34 | 511 712 | 0 |
| 10.11.2025 | 78.11 | 78.11 | 76.05 | 77.21 | 375 639 | 0 |
| 07.11.2025 | 77.29 | 77.88 | 76.24 | 77.49 | 253 107 | 0 |
| 06.11.2025 | 78.17 | 79.55 | 77.37 | 77.59 | 1 302 354 | 0 |
| 05.11.2025 | 77.47 | 79.83 | 77.33 | 78.39 | 2 022 726 | 0 |
| 04.11.2025 | 75.31 | 77.62 | 75.31 | 77.23 | 1 900 953 | 0 |
| 03.11.2025 | 76.18 | 76.75 | 74.70 | 75.99 | 1 719 879 | 0 |
| 31.10.2025 | 76.43 | 78.91 | 75.30 | 76.33 | 1 182 929 | 0 |
| 30.10.2025 | 79.30 | 81.06 | 78.53 | 78.67 | 593 744 | 0 |
| 29.10.2025 | 78.94 | 81.28 | 78.88 | 79.70 | 250 520 | 0 |
| 28.10.2025 | 80.38 | 80.39 | 78.43 | 78.86 | 189 484 | 0 |
| 27.10.2025 | 80.61 | 81.30 | 79.96 | 80.23 | 186 802 | 0 |
| 24.10.2025 | 81.19 | 81.19 | 79.71 | 79.78 | 97 812 | 0 |
| 23.10.2025 | 78.89 | 80.62 | 78.66 | 80.37 | 83 572 | 0 |
| 22.10.2025 | 79.63 | 80.58 | 78.11 | 78.15 | 159 219 | 0 |
| 21.10.2025 | 77.78 | 80.58 | 77.78 | 79.58 | 89 675 | 0 |
| 20.10.2025 | 77.80 | 78.81 | 77.80 | 78.48 | 81 226 | 0 |
| 17.10.2025 | 74.72 | 77.30 | 74.72 | 77.22 | 351 070 | 0 |
| 16.10.2025 | 76.91 | 77.14 | 75.01 | 75.83 | 314 178 | 0 |
| 15.10.2025 | 77.72 | 77.96 | 76.00 | 76.66 | 225 802 | 0 |
| 14.10.2025 | 74.42 | 77.58 | 74.42 | 77.23 | 424 732 | 0 |
| 13.10.2025 | 76.72 | 77.79 | 76.09 | 76.10 | 282 180 | 0 |
| 10.10.2025 | 78.71 | 79.47 | 75.94 | 76.10 | 218 354 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
