Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne IR.US
95.26+0.81(+0.86%)(czas lokalny: 27.03.2024 16:00)Ingersoll-Rand Inc
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
27.03.2024 | 94.80 | 95.41 | 93.80 | 95.26 | 2 456 314 | 0 |
26.03.2024 | 94.32 | 95.05 | 94.19 | 94.45 | 1 933 520 | 0 |
25.03.2024 | 95.25 | 96.17 | 94.36 | 94.48 | 2 404 716 | 0 |
22.03.2024 | 94.95 | 95.09 | 93.99 | 94.74 | 1 574 047 | 0 |
21.03.2024 | 94.10 | 95.28 | 93.83 | 95.10 | 2 453 013 | 0 |
20.03.2024 | 91.68 | 93.72 | 91.38 | 93.68 | 2 646 650 | 0 |
19.03.2024 | 91.27 | 91.77 | 90.71 | 91.56 | 1 623 694 | 0 |
18.03.2024 | 91.06 | 91.76 | 90.46 | 91.21 | 1 468 151 | 0 |
15.03.2024 | 90.10 | 91.26 | 90.10 | 90.47 | 2 652 654 | 0 |
14.03.2024 | 90.95 | 91.40 | 90.23 | 91.01 | 2 035 319 | 0 |
13.03.2024 | 91.07 | 91.12 | 90.10 | 90.53 | 2 305 604 | 0 |
12.03.2024 | 89.35 | 91.02 | 88.71 | 90.86 | 1 784 380 | 0 |
11.03.2024 | 89.46 | 89.86 | 88.83 | 89.52 | 2 092 795 | 0 |
08.03.2024 | 91.28 | 91.67 | 89.69 | 90.37 | 1 953 730 | 0 |
07.03.2024 | 90.91 | 91.40 | 90.27 | 91.16 | 2 333 608 | 0 |
06.03.2024 | 90.68 | 91.17 | 90.08 | 90.24 | 2 543 909 | 0 |
05.03.2024 | 91.16 | 91.26 | 89.53 | 89.97 | 4 306 656 | 0 |
04.03.2024 | 91.67 | 92.36 | 91.34 | 91.54 | 1 901 768 | 0 |
01.03.2024 | 90.94 | 92.44 | 90.75 | 91.63 | 2 722 460 | 0 |
29.02.2024 | 90.06 | 91.45 | 89.77 | 91.33 | 4 059 843 | 0 |
28.02.2024 | 90.33 | 90.78 | 89.75 | 89.85 | 2 093 056 | 0 |
27.02.2024 | 90.95 | 91.11 | 89.54 | 90.38 | 2 165 243 | 0 |
26.02.2024 | 90.43 | 91.14 | 90.17 | 90.76 | 2 031 363 | 0 |
23.02.2024 | 91.04 | 91.11 | 89.68 | 90.53 | 2 051 827 | 0 |
22.02.2024 | 90.28 | 90.92 | 89.86 | 90.79 | 2 468 669 | 0 |
21.02.2024 | 87.40 | 89.01 | 87.23 | 88.94 | 3 299 358 | 0 |
20.02.2024 | 88.39 | 88.49 | 86.59 | 86.74 | 3 436 721 | 0 |
16.02.2024 | 91.80 | 89.47 | 89.47 | 89.47 | 5 024 851 | 0 |
15.02.2024 | 86.93 | 87.91 | 86.52 | 87.79 | 2 813 439 | 0 |
14.02.2024 | 85.99 | 86.84 | 85.59 | 86.49 | 2 287 053 | 0 |
13.02.2024 | 84.16 | 85.38 | 83.74 | 85.11 | 2 129 323 | 0 |
12.02.2024 | 85.60 | 86.24 | 85.33 | 85.47 | 1 683 426 | 0 |
09.02.2024 | 85.46 | 86.51 | 85.27 | 85.90 | 4 007 875 | 0 |
08.02.2024 | 84.67 | 85.50 | 84.41 | 85.38 | 2 496 855 | 0 |
07.02.2024 | 83.56 | 84.97 | 83.38 | 84.57 | 2 842 348 | 0 |
06.02.2024 | 82.86 | 83.40 | 82.21 | 83.24 | 7 467 002 | 0 |
05.02.2024 | 82.96 | 83.52 | 82.51 | 82.91 | 2 464 362 | 0 |
02.02.2024 | 81.87 | 84.01 | 81.59 | 83.74 | 2 387 632 | 0 |
01.02.2024 | 80.42 | 82.23 | 80.36 | 81.99 | 4 275 181 | 0 |
31.01.2024 | 80.36 | 80.85 | 79.73 | 79.86 | 2 426 150 | 0 |
30.01.2024 | 80.15 | 80.83 | 80.12 | 80.61 | 2 131 271 | 0 |
29.01.2024 | 79.08 | 80.55 | 79.04 | 80.48 | 2 609 309 | 0 |
26.01.2024 | 79.36 | 79.63 | 79.03 | 79.30 | 2 170 181 | 0 |
25.01.2024 | 79.34 | 79.75 | 78.69 | 79.25 | 2 688 375 | 0 |
24.01.2024 | 79.66 | 79.83 | 78.61 | 78.84 | 4 113 052 | 0 |
23.01.2024 | 79.52 | 79.52 | 78.36 | 79.21 | 2 153 082 | 0 |
22.01.2024 | 79.02 | 79.51 | 78.83 | 79.34 | 1 820 335 | 0 |
19.01.2024 | 78.57 | 78.92 | 77.87 | 78.88 | 2 149 349 | 0 |
18.01.2024 | 77.76 | 78.37 | 77.16 | 78.18 | 1 579 221 | 0 |
17.01.2024 | 77.11 | 77.75 | 76.97 | 77.45 | 2 589 514 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus