Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne J.US
152.93+2.55(+1.70%)(czas lokalny: 27.03.2024 16:00)Jacobs Engineering Group, Inc.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
27.03.2024 | 151.42 | 153.01 | 151.32 | 152.93 | 600 374 | 0 |
26.03.2024 | 150.77 | 151.57 | 150.18 | 150.38 | 462 637 | 0 |
25.03.2024 | 150.17 | 150.48 | 149.04 | 150.08 | 593 765 | 0 |
22.03.2024 | 151.58 | 151.49 | 149.61 | 150.03 | 425 523 | 0 |
21.03.2024 | 151.28 | 152.50 | 150.68 | 151.42 | 401 825 | 0 |
20.03.2024 | 149.73 | 151.28 | 149.27 | 150.61 | 506 134 | 0 |
19.03.2024 | 148.00 | 149.85 | 147.53 | 149.77 | 398 360 | 0 |
18.03.2024 | 148.97 | 149.37 | 147.65 | 147.92 | 415 893 | 0 |
15.03.2024 | 148.57 | 150.58 | 148.23 | 148.97 | 1 341 324 | 0 |
14.03.2024 | 149.57 | 149.95 | 147.80 | 149.33 | 543 090 | 0 |
13.03.2024 | 149.36 | 151.72 | 149.02 | 150.64 | 472 384 | 0 |
12.03.2024 | 148.13 | 149.43 | 147.21 | 149.18 | 385 490 | 0 |
11.03.2024 | 146.93 | 147.91 | 145.95 | 147.85 | 452 961 | 0 |
08.03.2024 | 149.00 | 149.50 | 146.58 | 146.93 | 394 804 | 0 |
07.03.2024 | 147.51 | 148.81 | 147.19 | 148.73 | 502 811 | 0 |
27.02.2024 | 147.03 | 147.75 | 145.92 | 147.29 | 418 901 | 0 |
26.02.2024 | 147.08 | 147.87 | 146.10 | 146.48 | 684 457 | 0 |
23.02.2024 | 146.12 | 147.34 | 145.82 | 146.99 | 328 339 | 0 |
22.02.2024 | 145.19 | 146.24 | 143.91 | 145.94 | 733 658 | 0 |
21.02.2024 | 145.23 | 146.25 | 143.69 | 144.56 | 815 343 | 0 |
20.02.2024 | 146.26 | 147.35 | 144.96 | 145.37 | 529 069 | 0 |
16.02.2024 | 147.30 | 147.54 | 147.54 | 147.54 | 900 914 | 0 |
15.02.2024 | 144.79 | 147.30 | 144.79 | 147.30 | 628 321 | 0 |
14.02.2024 | 144.13 | 145.12 | 143.72 | 144.29 | 1 094 101 | 0 |
13.02.2024 | 144.61 | 145.28 | 142.54 | 143.06 | 723 010 | 0 |
12.02.2024 | 145.52 | 145.77 | 144.76 | 145.52 | 565 758 | 0 |
09.02.2024 | 143.22 | 145.54 | 143.09 | 145.52 | 757 068 | 0 |
08.02.2024 | 143.22 | 143.88 | 141.98 | 143.17 | 697 173 | 0 |
07.02.2024 | 141.41 | 143.81 | 141.00 | 143.58 | 1 128 585 | 0 |
06.02.2024 | 140.05 | 143.93 | 138.39 | 139.91 | 1 249 502 | 0 |
05.02.2024 | 137.27 | 137.93 | 136.64 | 137.00 | 1 230 592 | 0 |
02.02.2024 | 136.37 | 138.87 | 135.87 | 138.30 | 1 009 824 | 0 |
01.02.2024 | 134.76 | 137.26 | 134.48 | 136.95 | 1 040 891 | 0 |
31.01.2024 | 138.37 | 138.60 | 133.97 | 134.77 | 864 860 | 0 |
30.01.2024 | 137.87 | 138.78 | 137.48 | 138.31 | 901 201 | 0 |
29.01.2024 | 137.38 | 137.99 | 136.27 | 137.91 | 510 175 | 0 |
26.01.2024 | 136.67 | 137.36 | 136.16 | 137.19 | 556 538 | 0 |
25.01.2024 | 135.17 | 135.79 | 134.34 | 135.71 | 571 623 | 0 |
24.01.2024 | 134.80 | 135.38 | 133.88 | 134.09 | 575 439 | 0 |
23.01.2024 | 134.29 | 134.42 | 133.42 | 134.11 | 371 113 | 0 |
22.01.2024 | 132.81 | 134.09 | 132.47 | 133.62 | 575 396 | 0 |
19.01.2024 | 132.27 | 132.99 | 130.49 | 132.27 | 643 141 | 0 |
18.01.2024 | 130.83 | 132.14 | 130.33 | 131.77 | 727 432 | 0 |
17.01.2024 | 130.61 | 131.37 | 129.83 | 130.44 | 917 035 | 0 |
16.01.2024 | 132.78 | 133.24 | 131.44 | 132.07 | 1 031 944 | 0 |
12.01.2024 | 133.15 | 133.83 | 133.83 | 133.83 | 932 351 | 0 |
11.01.2024 | 132.28 | 132.81 | 130.45 | 132.35 | 953 175 | 0 |
10.01.2024 | 130.90 | 132.48 | 130.59 | 131.95 | 943 272 | 0 |
09.01.2024 | 128.02 | 131.11 | 127.32 | 131.07 | 1 091 639 | 0 |
08.01.2024 | 126.37 | 128.67 | 125.83 | 128.63 | 795 509 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus