Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne MORN.US
298.38-0.78(-0.26%)(czas lokalny: 10.05.2024 16:00)Morningstar Inc
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
10.05.2024 | 298.13 | 301.20 | 297.08 | 298.38 | 56 380 | 0 |
09.05.2024 | 296.44 | 299.30 | 294.32 | 299.16 | 69 379 | 0 |
08.05.2024 | 299.36 | 300.21 | 294.79 | 295.94 | 60 642 | 0 |
07.05.2024 | 299.02 | 302.30 | 298.50 | 299.86 | 114 781 | 0 |
06.05.2024 | 295.99 | 300.02 | 295.30 | 298.98 | 87 784 | 0 |
03.05.2024 | 292.89 | 296.00 | 292.89 | 294.03 | 97 591 | 0 |
02.05.2024 | 288.76 | 292.32 | 286.34 | 290.98 | 92 186 | 0 |
01.05.2024 | 283.14 | 291.18 | 281.37 | 287.34 | 96 893 | 0 |
30.04.2024 | 282.48 | 284.99 | 282.35 | 282.65 | 84 121 | 0 |
29.04.2024 | 287.52 | 287.52 | 282.56 | 283.83 | 138 801 | 0 |
26.04.2024 | 288.73 | 290.20 | 285.15 | 286.29 | 110 967 | 0 |
25.04.2024 | 295.97 | 306.62 | 283.82 | 287.46 | 196 700 | 0 |
24.04.2024 | 298.11 | 302.95 | 297.79 | 302.36 | 110 610 | 0 |
23.04.2024 | 303.71 | 305.13 | 300.33 | 300.41 | 120 240 | 0 |
22.04.2024 | 298.40 | 303.83 | 294.05 | 303.01 | 94 081 | 0 |
19.04.2024 | 293.26 | 298.58 | 291.34 | 297.96 | 153 552 | 0 |
18.04.2024 | 295.83 | 296.89 | 291.24 | 292.38 | 86 242 | 0 |
17.04.2024 | 298.64 | 298.72 | 294.38 | 294.85 | 102 448 | 0 |
16.04.2024 | 298.37 | 299.78 | 296.15 | 297.01 | 84 745 | 0 |
15.04.2024 | 306.00 | 309.27 | 299.34 | 299.98 | 111 645 | 0 |
12.04.2024 | 307.23 | 308.85 | 303.77 | 305.85 | 83 185 | 0 |
11.04.2024 | 312.77 | 312.81 | 308.49 | 309.72 | 94 279 | 0 |
10.04.2024 | 312.88 | 314.63 | 310.50 | 312.89 | 91 048 | 0 |
09.04.2024 | 315.21 | 315.93 | 312.35 | 315.06 | 110 149 | 0 |
08.04.2024 | 309.78 | 316.05 | 307.21 | 314.16 | 150 971 | 0 |
05.04.2024 | 303.84 | 312.62 | 303.84 | 309.78 | 139 393 | 0 |
04.04.2024 | 306.07 | 309.38 | 302.75 | 304.00 | 78 180 | 0 |
03.04.2024 | 300.57 | 305.34 | 299.23 | 304.21 | 57 020 | 0 |
02.04.2024 | 304.00 | 305.59 | 300.97 | 302.34 | 102 843 | 0 |
01.04.2024 | 308.07 | 308.49 | 304.34 | 306.32 | 160 833 | 0 |
28.03.2024 | 309.49 | 308.37 | 308.37 | 308.37 | 94 127 | 0 |
27.03.2024 | 305.67 | 308.72 | 304.97 | 308.15 | 57 150 | 0 |
26.03.2024 | 302.41 | 305.77 | 300.88 | 303.75 | 107 090 | 0 |
25.03.2024 | 302.77 | 304.62 | 300.94 | 301.49 | 213 137 | 0 |
22.03.2024 | 305.04 | 305.04 | 301.63 | 303.79 | 90 022 | 0 |
21.03.2024 | 304.79 | 309.05 | 303.79 | 305.24 | 74 852 | 0 |
20.03.2024 | 306.40 | 306.48 | 303.14 | 304.96 | 79 719 | 0 |
19.03.2024 | 300.69 | 306.55 | 300.46 | 306.53 | 112 004 | 0 |
18.03.2024 | 303.91 | 305.55 | 300.25 | 301.95 | 118 663 | 0 |
15.03.2024 | 307.70 | 310.92 | 302.96 | 304.22 | 396 468 | 0 |
14.03.2024 | 308.19 | 309.99 | 306.25 | 309.38 | 286 101 | 0 |
13.03.2024 | 310.16 | 312.80 | 307.81 | 308.69 | 101 683 | 0 |
12.03.2024 | 305.69 | 310.45 | 304.71 | 309.85 | 95 102 | 0 |
11.03.2024 | 307.70 | 308.85 | 305.56 | 305.80 | 69 953 | 0 |
08.03.2024 | 311.07 | 313.98 | 308.21 | 308.59 | 81 202 | 0 |
07.03.2024 | 310.50 | 316.05 | 309.43 | 310.74 | 113 115 | 0 |
06.03.2024 | 306.26 | 311.34 | 305.00 | 310.22 | 425 586 | 0 |
05.03.2024 | 302.77 | 306.06 | 300.91 | 305.03 | 137 289 | 0 |
04.03.2024 | 299.52 | 304.52 | 298.00 | 303.25 | 217 546 | 0 |
01.03.2024 | 298.00 | 299.39 | 294.76 | 298.25 | 98 412 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus