Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne MMM.US
91.83+0.42(+0.46%)(czas lokalny: 26.04.2024 16:00)3M Co.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
26.04.2024 | 91.50 | 92.19 | 91.08 | 91.83 | 4 502 464 | 0 |
25.04.2024 | 91.59 | 92.00 | 90.65 | 91.41 | 2 923 817 | 0 |
24.04.2024 | 92.59 | 93.23 | 91.42 | 92.02 | 3 769 499 | 0 |
23.04.2024 | 92.94 | 94.04 | 92.78 | 93.00 | 3 694 999 | 0 |
22.04.2024 | 92.50 | 92.71 | 91.70 | 92.62 | 2 988 591 | 0 |
19.04.2024 | 91.24 | 92.40 | 91.10 | 92.27 | 3 558 828 | 0 |
18.04.2024 | 91.40 | 92.43 | 90.87 | 91.48 | 3 005 691 | 0 |
17.04.2024 | 91.93 | 92.11 | 90.33 | 90.96 | 3 368 107 | 0 |
16.04.2024 | 90.97 | 91.33 | 90.17 | 91.05 | 2 985 819 | 0 |
15.04.2024 | 92.06 | 92.78 | 90.75 | 91.30 | 3 522 261 | 0 |
12.04.2024 | 92.76 | 92.81 | 91.14 | 91.31 | 3 482 651 | 0 |
11.04.2024 | 92.95 | 93.56 | 92.48 | 93.18 | 2 965 229 | 0 |
10.04.2024 | 91.26 | 92.71 | 90.57 | 92.63 | 3 373 984 | 0 |
09.04.2024 | 92.00 | 93.20 | 92.00 | 92.61 | 3 977 191 | 0 |
08.04.2024 | 91.20 | 92.89 | 91.20 | 91.93 | 3 615 284 | 0 |
05.04.2024 | 90.53 | 91.42 | 89.54 | 91.03 | 3 511 963 | 0 |
04.04.2024 | 94.49 | 95.67 | 90.23 | 90.54 | 5 852 975 | 0 |
03.04.2024 | 93.07 | 94.70 | 92.50 | 93.19 | 6 038 652 | 0 |
02.04.2024 | 93.11 | 94.42 | 91.90 | 92.84 | 8 906 713 | 0 |
01.04.2024 | 90.95 | 94.34 | 88.23 | 94.02 | 12 976 671 | 0 |
28.03.2024 | 104.65 | 106.26 | 104.59 | 106.07 | 4 386 102 | 0 |
27.03.2024 | 103.13 | 104.77 | 102.99 | 104.59 | 3 875 052 | 0 |
26.03.2024 | 104.05 | 104.67 | 102.40 | 102.63 | 6 023 660 | 0 |
25.03.2024 | 106.21 | 106.81 | 104.78 | 104.84 | 4 826 360 | 0 |
22.03.2024 | 107.69 | 108.12 | 106.75 | 106.78 | 4 007 917 | 0 |
21.03.2024 | 108.24 | 109.19 | 107.79 | 107.87 | 5 869 275 | 0 |
20.03.2024 | 105.00 | 109.10 | 104.44 | 108.11 | 7 001 287 | 0 |
19.03.2024 | 105.79 | 107.00 | 104.55 | 105.32 | 5 821 983 | 0 |
18.03.2024 | 104.53 | 106.29 | 104.42 | 104.80 | 5 535 140 | 0 |
15.03.2024 | 102.94 | 107.80 | 102.78 | 105.00 | 26 782 346 | 0 |
14.03.2024 | 103.39 | 104.54 | 102.24 | 103.12 | 6 910 582 | 0 |
13.03.2024 | 99.72 | 104.09 | 99.20 | 104.07 | 10 789 780 | 0 |
12.03.2024 | 100.50 | 100.85 | 97.15 | 98.72 | 13 961 039 | 0 |
11.03.2024 | 93.98 | 94.45 | 93.46 | 94.05 | 3 511 501 | 0 |
08.03.2024 | 93.49 | 94.74 | 93.18 | 93.90 | 4 085 164 | 0 |
07.03.2024 | 93.05 | 93.30 | 92.11 | 92.62 | 3 115 083 | 0 |
06.03.2024 | 93.49 | 93.69 | 91.93 | 92.52 | 2 972 292 | 0 |
05.03.2024 | 91.67 | 93.39 | 91.57 | 92.69 | 4 346 563 | 0 |
04.03.2024 | 91.10 | 91.85 | 90.48 | 91.44 | 5 565 735 | 0 |
01.03.2024 | 91.89 | 92.04 | 90.89 | 91.86 | 3 392 332 | 0 |
29.02.2024 | 92.00 | 92.29 | 91.36 | 92.12 | 5 155 760 | 0 |
28.02.2024 | 92.00 | 92.63 | 91.42 | 91.46 | 2 936 364 | 0 |
27.02.2024 | 92.00 | 92.35 | 91.48 | 92.30 | 2 287 890 | 0 |
26.02.2024 | 92.09 | 92.50 | 91.44 | 91.82 | 3 241 885 | 0 |
23.02.2024 | 92.39 | 92.94 | 91.91 | 92.58 | 3 094 904 | 0 |
22.02.2024 | 91.56 | 92.42 | 91.14 | 92.23 | 4 218 515 | 0 |
21.02.2024 | 91.63 | 91.97 | 90.98 | 91.71 | 3 393 381 | 0 |
20.02.2024 | 91.10 | 92.49 | 90.52 | 91.82 | 4 323 632 | 0 |
16.02.2024 | 91.75 | 91.25 | 91.25 | 91.25 | 4 469 540 | 0 |
15.02.2024 | 91.50 | 92.56 | 91.11 | 92.38 | 3 809 515 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus