Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne LDOS.US
129.88+0.98(+0.76%)(czas lokalny: 25.04.2024 16:00)Leidos Holdings Inc
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
25.04.2024 | 128.37 | 130.14 | 128.21 | 129.88 | 687 105 | 0 |
24.04.2024 | 128.54 | 130.35 | 128.01 | 128.90 | 828 575 | 0 |
23.04.2024 | 126.76 | 128.78 | 126.38 | 128.68 | 1 208 332 | 0 |
22.04.2024 | 125.74 | 127.06 | 124.98 | 126.03 | 1 021 183 | 0 |
19.04.2024 | 124.47 | 125.46 | 123.80 | 124.91 | 940 416 | 0 |
18.04.2024 | 124.51 | 125.21 | 123.28 | 123.76 | 868 045 | 0 |
17.04.2024 | 125.08 | 125.16 | 123.22 | 124.36 | 1 075 699 | 0 |
16.04.2024 | 125.82 | 125.62 | 124.32 | 124.64 | 782 176 | 0 |
15.04.2024 | 127.01 | 127.35 | 124.20 | 124.88 | 670 596 | 0 |
12.04.2024 | 126.31 | 127.08 | 124.93 | 125.73 | 747 345 | 0 |
11.04.2024 | 126.36 | 127.86 | 125.58 | 126.64 | 707 303 | 0 |
10.04.2024 | 125.90 | 127.15 | 125.12 | 126.22 | 739 674 | 0 |
09.04.2024 | 129.46 | 129.73 | 126.73 | 127.10 | 714 058 | 0 |
08.04.2024 | 128.66 | 130.27 | 128.23 | 129.24 | 779 083 | 0 |
05.04.2024 | 128.69 | 129.40 | 127.78 | 128.66 | 688 016 | 0 |
04.04.2024 | 129.85 | 130.10 | 128.34 | 128.71 | 547 034 | 0 |
03.04.2024 | 128.87 | 129.99 | 128.69 | 129.01 | 719 767 | 0 |
02.04.2024 | 130.42 | 130.42 | 128.78 | 128.95 | 555 957 | 0 |
01.04.2024 | 130.81 | 130.94 | 129.84 | 130.42 | 444 092 | 0 |
28.03.2024 | 130.92 | 131.09 | 131.09 | 131.09 | 682 928 | 0 |
27.03.2024 | 130.30 | 130.75 | 129.61 | 130.54 | 669 368 | 0 |
26.03.2024 | 128.07 | 129.56 | 128.02 | 129.36 | 588 156 | 0 |
25.03.2024 | 129.21 | 129.77 | 128.22 | 128.22 | 440 009 | 0 |
22.03.2024 | 129.50 | 129.68 | 128.68 | 129.14 | 617 266 | 0 |
21.03.2024 | 128.11 | 129.97 | 127.45 | 129.15 | 516 096 | 0 |
20.03.2024 | 127.92 | 129.02 | 127.32 | 127.88 | 748 983 | 0 |
19.03.2024 | 126.43 | 127.92 | 126.40 | 127.88 | 734 323 | 0 |
18.03.2024 | 127.22 | 127.88 | 125.56 | 126.35 | 1 381 826 | 0 |
15.03.2024 | 126.48 | 128.01 | 126.21 | 127.92 | 1 799 360 | 0 |
14.03.2024 | 127.48 | 127.80 | 125.81 | 127.79 | 745 931 | 0 |
13.03.2024 | 127.62 | 128.52 | 127.14 | 128.07 | 837 409 | 0 |
12.03.2024 | 126.82 | 127.48 | 125.87 | 127.24 | 740 202 | 0 |
11.03.2024 | 127.95 | 128.15 | 126.68 | 127.25 | 644 077 | 0 |
08.03.2024 | 129.71 | 129.95 | 128.07 | 128.76 | 531 017 | 0 |
07.03.2024 | 130.23 | 130.39 | 128.39 | 129.79 | 736 401 | 0 |
06.03.2024 | 129.31 | 129.88 | 128.53 | 129.83 | 554 171 | 0 |
05.03.2024 | 129.80 | 130.10 | 128.37 | 129.30 | 688 357 | 0 |
04.03.2024 | 127.82 | 129.74 | 127.44 | 129.52 | 661 412 | 0 |
01.03.2024 | 129.00 | 129.22 | 126.79 | 127.44 | 834 392 | 0 |
29.02.2024 | 126.65 | 128.07 | 126.45 | 127.86 | 1 049 528 | 0 |
28.02.2024 | 126.75 | 127.10 | 126.15 | 126.56 | 726 238 | 0 |
27.02.2024 | 125.50 | 126.70 | 125.34 | 126.58 | 958 555 | 0 |
26.02.2024 | 126.25 | 126.88 | 125.44 | 125.69 | 1 039 580 | 0 |
23.02.2024 | 125.20 | 126.66 | 125.20 | 126.06 | 1 094 345 | 0 |
22.02.2024 | 124.00 | 125.35 | 123.58 | 124.75 | 1 032 168 | 0 |
21.02.2024 | 123.49 | 124.89 | 122.76 | 123.95 | 1 067 434 | 0 |
20.02.2024 | 123.84 | 124.96 | 123.23 | 123.50 | 1 274 994 | 0 |
16.02.2024 | 122.20 | 123.83 | 123.83 | 123.83 | 1 377 144 | 0 |
15.02.2024 | 122.37 | 123.17 | 120.98 | 122.19 | 1 607 825 | 0 |
14.02.2024 | 121.93 | 122.49 | 119.31 | 121.50 | 1 313 793 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus