Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne IT.US
476.67-4.17(-0.87%)(czas lokalny: 28.03.2024 16:00)Gartner, Inc.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
28.03.2024 | 481.97 | 484.98 | 476.02 | 476.67 | 402 274 | 0 |
27.03.2024 | 479.06 | 481.67 | 476.43 | 480.84 | 299 621 | 0 |
26.03.2024 | 475.60 | 482.31 | 473.14 | 475.45 | 356 870 | 0 |
25.03.2024 | 477.61 | 479.03 | 471.85 | 473.61 | 332 177 | 0 |
22.03.2024 | 484.08 | 485.92 | 477.42 | 479.34 | 230 762 | 0 |
21.03.2024 | 482.89 | 486.62 | 475.46 | 483.11 | 430 411 | 0 |
20.03.2024 | 478.66 | 482.24 | 475.29 | 480.28 | 303 906 | 0 |
19.03.2024 | 473.69 | 477.30 | 471.96 | 477.02 | 238 382 | 0 |
18.03.2024 | 473.23 | 477.22 | 472.63 | 474.75 | 288 966 | 0 |
15.03.2024 | 465.56 | 471.30 | 463.92 | 470.97 | 493 436 | 0 |
14.03.2024 | 477.00 | 479.00 | 467.95 | 468.94 | 369 262 | 0 |
13.03.2024 | 476.52 | 476.96 | 471.24 | 476.70 | 292 013 | 0 |
12.03.2024 | 466.00 | 476.99 | 465.36 | 476.16 | 321 357 | 0 |
11.03.2024 | 461.19 | 468.06 | 461.88 | 465.00 | 309 409 | 0 |
08.03.2024 | 469.83 | 472.75 | 463.46 | 463.56 | 376 710 | 0 |
07.03.2024 | 473.83 | 476.42 | 468.47 | 470.00 | 550 681 | 0 |
06.03.2024 | 465.11 | 469.45 | 463.65 | 468.97 | 253 454 | 0 |
05.03.2024 | 467.69 | 468.87 | 456.30 | 460.23 | 256 129 | 0 |
04.03.2024 | 470.82 | 474.64 | 467.25 | 469.75 | 289 907 | 0 |
01.03.2024 | 464.48 | 471.64 | 463.26 | 471.48 | 274 749 | 0 |
29.02.2024 | 468.01 | 469.96 | 459.68 | 465.56 | 588 047 | 0 |
28.02.2024 | 459.96 | 465.90 | 458.65 | 465.69 | 221 024 | 0 |
27.02.2024 | 460.47 | 461.49 | 458.38 | 461.05 | 230 784 | 0 |
26.02.2024 | 461.10 | 463.36 | 458.98 | 460.97 | 213 410 | 0 |
23.02.2024 | 455.12 | 461.96 | 454.02 | 460.64 | 280 750 | 0 |
22.02.2024 | 449.37 | 455.40 | 447.36 | 453.46 | 304 053 | 0 |
21.02.2024 | 441.59 | 443.25 | 437.34 | 440.76 | 471 334 | 0 |
20.02.2024 | 447.77 | 450.47 | 441.16 | 445.00 | 527 921 | 0 |
16.02.2024 | 453.71 | 448.61 | 448.61 | 448.61 | 391 520 | 0 |
15.02.2024 | 453.19 | 455.68 | 450.52 | 453.81 | 502 916 | 0 |
14.02.2024 | 449.06 | 452.79 | 446.72 | 449.86 | 492 698 | 0 |
13.02.2024 | 442.23 | 447.98 | 440.16 | 446.24 | 400 383 | 0 |
12.02.2024 | 462.25 | 463.00 | 449.27 | 450.97 | 477 459 | 0 |
09.02.2024 | 458.80 | 465.02 | 456.59 | 463.52 | 340 070 | 0 |
08.02.2024 | 453.30 | 456.48 | 449.22 | 456.18 | 474 647 | 0 |
07.02.2024 | 455.89 | 458.97 | 448.36 | 449.95 | 1 062 135 | 0 |
06.02.2024 | 431.00 | 466.03 | 431.00 | 461.70 | 1 171 523 | 0 |
05.02.2024 | 469.89 | 471.31 | 464.41 | 469.79 | 416 690 | 0 |
02.02.2024 | 467.48 | 471.78 | 462.29 | 469.89 | 453 503 | 0 |
01.02.2024 | 457.59 | 467.01 | 455.92 | 467.01 | 304 521 | 0 |
31.01.2024 | 462.55 | 464.43 | 456.92 | 457.44 | 367 075 | 0 |
30.01.2024 | 467.85 | 470.52 | 464.33 | 465.54 | 257 739 | 0 |
29.01.2024 | 460.56 | 465.51 | 459.08 | 463.69 | 202 612 | 0 |
26.01.2024 | 459.71 | 464.30 | 458.52 | 460.83 | 205 967 | 0 |
25.01.2024 | 466.68 | 467.43 | 457.01 | 461.19 | 304 292 | 0 |
24.01.2024 | 470.97 | 471.44 | 463.03 | 463.08 | 258 729 | 0 |
23.01.2024 | 469.16 | 469.39 | 463.54 | 466.22 | 265 771 | 0 |
22.01.2024 | 468.76 | 470.50 | 465.13 | 468.00 | 306 070 | 0 |
19.01.2024 | 465.10 | 466.33 | 460.56 | 464.88 | 1 072 301 | 0 |
18.01.2024 | 456.67 | 463.23 | 455.54 | 463.09 | 591 595 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus