Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne IR.US
83.33-0.95(-1.13%)(czas lokalny: 14.08.2026 16:00)Ingersoll Rand Inc.
WERSJA BETA
NYSE
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 14.08.2026 | 84.03 | 84.28 | 83.29 | 83.33 | 103 835 | 0 |
| 13.08.2026 | 85.30 | 85.37 | 83.30 | 84.25 | 154 966 | 0 |
| 12.08.2026 | 85.30 | 85.30 | 82.91 | 84.78 | 133 989 | 0 |
| 11.08.2026 | 87.10 | 87.80 | 84.32 | 85.03 | 279 462 | 0 |
| 10.08.2026 | 87.20 | 87.31 | 86.36 | 86.63 | 224 625 | 0 |
| 07.08.2026 | 88.25 | 89.27 | 86.79 | 86.97 | 989 440 | 0 |
| 06.08.2026 | 91.78 | 91.78 | 88.03 | 88.24 | 1 088 684 | 0 |
| 05.08.2026 | 89.31 | 90.35 | 88.58 | 89.99 | 870 530 | 0 |
| 04.08.2026 | 88.49 | 89.49 | 86.97 | 89.47 | 708 252 | 0 |
| 03.08.2026 | 85.24 | 87.83 | 85.24 | 87.75 | 987 834 | 0 |
| 31.07.2026 | 81.84 | 84.17 | 79.64 | 83.40 | 1 929 178 | 0 |
| 30.07.2026 | 85.84 | 85.93 | 82.87 | 84.29 | 1 114 423 | 0 |
| 29.07.2026 | 85.50 | 86.19 | 84.11 | 84.63 | 1 160 530 | 0 |
| 28.07.2026 | 83.84 | 87.58 | 83.84 | 86.52 | 794 520 | 0 |
| 27.07.2026 | 85.19 | 85.44 | 83.84 | 84.62 | 719 088 | 0 |
| 24.07.2026 | 84.33 | 85.53 | 83.94 | 84.40 | 855 376 | 0 |
| 23.07.2026 | 83.23 | 84.92 | 83.23 | 84.36 | 1 993 947 | 0 |
| 22.07.2026 | 81.36 | 83.99 | 81.36 | 83.56 | 1 554 480 | 0 |
| 21.07.2026 | 80.56 | 81.20 | 78.88 | 80.88 | 693 152 | 0 |
| 20.07.2026 | 82.23 | 82.48 | 79.85 | 80.18 | 1 079 796 | 0 |
| 17.07.2026 | 83.37 | 85.02 | 81.82 | 82.25 | 1 127 063 | 0 |
| 16.07.2026 | 81.25 | 85.09 | 81.25 | 84.84 | 2 205 782 | 0 |
| 15.07.2026 | 79.06 | 79.45 | 78.08 | 79.16 | 437 548 | 0 |
| 14.07.2026 | 79.55 | 80.23 | 78.53 | 79.08 | 826 880 | 0 |
| 13.07.2026 | 79.07 | 80.67 | 78.05 | 78.53 | 595 450 | 0 |
| 10.07.2026 | 77.64 | 79.62 | 77.34 | 78.83 | 760 986 | 0 |
| 09.07.2026 | 78.07 | 78.48 | 76.72 | 77.06 | 807 312 | 0 |
| 08.07.2026 | 77.76 | 77.76 | 75.43 | 76.76 | 933 708 | 0 |
| 07.07.2026 | 79.86 | 79.86 | 77.39 | 78.68 | 848 595 | 0 |
| 06.07.2026 | 80.59 | 81.06 | 79.84 | 80.62 | 404 276 | 0 |
| 02.07.2026 | 81.45 | 81.70 | 79.44 | 80.64 | 540 568 | 0 |
| 01.07.2026 | 82.28 | 82.33 | 80.34 | 80.84 | 596 140 | 0 |
| 30.06.2026 | 81.64 | 83.19 | 80.41 | 82.00 | 967 012 | 0 |
| 29.06.2026 | 80.65 | 81.08 | 79.78 | 81.00 | 793 996 | 0 |
| 26.06.2026 | 81.92 | 81.92 | 80.39 | 81.42 | 1 157 880 | 0 |
| 25.06.2026 | 79.11 | 82.59 | 79.11 | 81.71 | 1 213 191 | 0 |
| 24.06.2026 | 77.33 | 79.42 | 77.17 | 78.31 | 1 030 678 | 0 |
| 23.06.2026 | 76.92 | 78.21 | 76.14 | 76.67 | 539 452 | 0 |
| 22.06.2026 | 77.64 | 78.69 | 77.22 | 77.86 | 537 144 | 0 |
| 18.06.2026 | 78.42 | 79.36 | 77.82 | 77.90 | 709 551 | 0 |
| 17.06.2026 | 78.03 | 80.81 | 76.88 | 77.07 | 1 504 516 | 0 |
| 16.06.2026 | 76.47 | 79.40 | 76.47 | 78.53 | 1 276 742 | 0 |
| 15.06.2026 | 76.00 | 77.91 | 76.00 | 76.68 | 1 214 198 | 0 |
| 12.06.2026 | 74.33 | 74.33 | 73.00 | 74.00 | 444 188 | 0 |
| 11.06.2026 | 71.14 | 73.27 | 69.89 | 73.19 | 563 802 | 0 |
| 10.06.2026 | 73.22 | 74.00 | 70.28 | 70.43 | 456 246 | 0 |
| 09.06.2026 | 72.98 | 74.46 | 72.31 | 73.92 | 709 422 | 0 |
| 08.06.2026 | 71.86 | 74.03 | 71.67 | 72.46 | 591 586 | 0 |
| 05.06.2026 | 71.64 | 72.36 | 71.39 | 72.25 | 569 260 | 0 |
| 04.06.2026 | 71.25 | 72.56 | 70.65 | 72.00 | 510 860 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
