Biznesradar Premium czy Biznesradar Plus?
od którego produktu zacząć?
SPRAWDŹNotowania historyczne KSU.US
293.59-5.05(-1.69%)(czas lokalny: 13.12.2021 16:00)Kansas City Southern
WERSJA BETA
New York Stock Exchange Inc
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 13.12.2021 | 293.89 | 297.00 | 289.03 | 293.59 | 39 735 944 | 0 |
| 10.12.2021 | 296.79 | 299.46 | 294.50 | 298.64 | 4 582 757 | 0 |
| 09.12.2021 | 297.43 | 298.67 | 294.08 | 297.13 | 3 316 446 | 0 |
| 08.12.2021 | 299.68 | 300.98 | 294.71 | 297.24 | 4 121 535 | 0 |
| 07.12.2021 | 298.54 | 302.60 | 298.54 | 299.98 | 1 159 100 | 0 |
| 06.12.2021 | 290.10 | 296.81 | 290.27 | 296.25 | 941 429 | 0 |
| 03.12.2021 | 291.53 | 291.53 | 286.02 | 287.95 | 1 409 020 | 0 |
| 02.12.2021 | 287.91 | 291.61 | 287.48 | 290.71 | 1 313 418 | 0 |
| 01.12.2021 | 295.20 | 295.77 | 287.40 | 287.54 | 1 054 348 | 0 |
| 30.11.2021 | 294.00 | 295.76 | 290.85 | 290.85 | 1 871 315 | 0 |
| 29.11.2021 | 296.23 | 299.07 | 296.00 | 296.19 | 862 328 | 0 |
| 26.11.2021 | 299.00 | 300.14 | 294.76 | 294.93 | 672 976 | 0 |
| 24.11.2021 | 304.46 | 304.16 | 304.16 | 304.16 | 813 317 | 0 |
| 23.11.2021 | 302.09 | 305.73 | 301.33 | 305.13 | 573 641 | 0 |
| 22.11.2021 | 303.91 | 305.36 | 301.09 | 301.49 | 449 340 | 0 |
| 19.11.2021 | 307.28 | 307.28 | 303.73 | 304.49 | 598 991 | 0 |
| 18.11.2021 | 305.01 | 307.31 | 301.57 | 306.43 | 847 903 | 0 |
| 17.11.2021 | 309.91 | 311.49 | 304.01 | 304.24 | 1 412 060 | 0 |
| 16.11.2021 | 309.63 | 311.93 | 309.12 | 310.17 | 1 290 877 | 0 |
| 15.11.2021 | 311.02 | 312.50 | 309.10 | 309.40 | 164 887 | 0 |
| 12.11.2021 | 308.55 | 311.18 | 308.55 | 310.95 | 578 028 | 0 |
| 11.11.2021 | 310.50 | 310.94 | 308.08 | 308.72 | 589 722 | 0 |
| 10.11.2021 | 310.44 | 312.38 | 309.84 | 310.56 | 298 539 | 0 |
| 09.11.2021 | 309.22 | 312.41 | 308.57 | 311.40 | 860 021 | 0 |
| 08.11.2021 | 309.62 | 309.93 | 306.63 | 309.25 | 721 288 | 0 |
| 05.11.2021 | 308.20 | 309.39 | 306.97 | 308.41 | 864 190 | 0 |
| 04.11.2021 | 311.12 | 311.12 | 306.24 | 306.73 | 480 781 | 0 |
| 03.11.2021 | 311.01 | 311.89 | 308.05 | 310.42 | 695 544 | 0 |
| 02.11.2021 | 310.89 | 311.20 | 308.79 | 311.08 | 483 167 | 0 |
| 01.11.2021 | 311.73 | 311.89 | 308.83 | 309.68 | 430 576 | 0 |
| 29.10.2021 | 308.10 | 310.97 | 307.77 | 310.25 | 471 278 | 0 |
| 28.10.2021 | 306.03 | 309.95 | 305.37 | 309.76 | 461 750 | 0 |
| 27.10.2021 | 304.61 | 307.95 | 304.28 | 304.63 | 781 721 | 0 |
| 26.10.2021 | 303.27 | 305.48 | 302.41 | 304.17 | 490 699 | 0 |
| 25.10.2021 | 305.21 | 306.46 | 301.88 | 302.38 | 604 046 | 0 |
| 22.10.2021 | 302.36 | 306.84 | 301.55 | 305.33 | 546 541 | 0 |
| 21.10.2021 | 302.57 | 302.93 | 300.47 | 301.96 | 509 760 | 0 |
| 20.10.2021 | 294.82 | 301.47 | 294.82 | 301.07 | 1 056 248 | 0 |
| 19.10.2021 | 297.40 | 298.73 | 295.00 | 297.50 | 732 813 | 0 |
| 18.10.2021 | 294.92 | 297.60 | 293.95 | 297.41 | 552 656 | 0 |
| 15.10.2021 | 294.06 | 295.74 | 292.84 | 295.59 | 687 929 | 0 |
| 14.10.2021 | 288.06 | 292.57 | 287.73 | 292.33 | 798 527 | 0 |
| 13.10.2021 | 283.86 | 287.13 | 283.19 | 286.68 | 467 735 | 0 |
| 12.10.2021 | 283.28 | 284.96 | 283.02 | 283.46 | 839 160 | 0 |
| 11.10.2021 | 286.13 | 286.36 | 282.60 | 283.00 | 731 272 | 0 |
| 08.10.2021 | 283.41 | 286.09 | 282.49 | 285.47 | 682 780 | 0 |
| 07.10.2021 | 284.88 | 285.27 | 281.42 | 282.59 | 688 697 | 0 |
| 06.10.2021 | 277.00 | 282.62 | 276.15 | 282.53 | 484 902 | 0 |
| 05.10.2021 | 277.36 | 281.73 | 277.11 | 279.17 | 647 335 | 0 |
| 04.10.2021 | 275.31 | 278.76 | 274.96 | 276.49 | 1 024 601 | 0 |
