Biznesradar Premium czy Biznesradar Plus?
od którego produktu zacząć?
SPRAWDŹNotowania historyczne MOS.US
47.23-0.91(-1.89%)(czas lokalny: 30.06.2022 16:04)Mosaic Company
WERSJA BETA
New York Stock Exchange Inc
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 29.06.2022 | 49.73 | 50.15 | 47.68 | 48.14 | 5 581 911 | 0 |
| 28.06.2022 | 50.00 | 51.35 | 48.92 | 49.28 | 7 936 867 | 0 |
| 27.06.2022 | 47.20 | 49.05 | 46.18 | 48.74 | 7 881 169 | 0 |
| 24.06.2022 | 45.89 | 47.76 | 45.13 | 46.61 | 9 883 833 | 0 |
| 23.06.2022 | 49.77 | 50.06 | 45.15 | 45.24 | 12 746 863 | 0 |
| 22.06.2022 | 49.51 | 50.98 | 49.05 | 50.03 | 8 263 846 | 0 |
| 21.06.2022 | 51.25 | 52.46 | 50.68 | 51.58 | 8 709 097 | 0 |
| 17.06.2022 | 51.25 | 51.41 | 49.02 | 50.60 | 12 381 532 | 0 |
| 16.06.2022 | 53.00 | 53.43 | 50.18 | 50.94 | 9 983 603 | 0 |
| 15.06.2022 | 53.30 | 54.50 | 52.19 | 53.61 | 8 191 809 | 0 |
| 14.06.2022 | 51.83 | 53.67 | 51.14 | 52.73 | 7 415 395 | 0 |
| 13.06.2022 | 51.61 | 52.57 | 50.62 | 51.43 | 7 566 761 | 0 |
| 10.06.2022 | 53.13 | 55.63 | 52.53 | 53.36 | 7 644 771 | 0 |
| 09.06.2022 | 55.81 | 56.19 | 53.60 | 53.66 | 9 035 650 | 0 |
| 08.06.2022 | 56.41 | 58.98 | 55.95 | 56.80 | 7 338 871 | 0 |
| 07.06.2022 | 59.38 | 59.46 | 55.71 | 57.18 | 10 928 546 | 0 |
| 06.06.2022 | 60.34 | 60.74 | 58.78 | 59.56 | 7 720 129 | 0 |
| 03.06.2022 | 59.42 | 60.11 | 58.64 | 59.69 | 3 519 581 | 0 |
| 02.06.2022 | 61.40 | 61.35 | 59.04 | 60.10 | 6 757 451 | 0 |
| 01.06.2022 | 61.40 | 62.24 | 57.59 | 58.69 | 8 537 288 | 0 |
| 31.05.2022 | 61.40 | 64.62 | 60.52 | 62.65 | 13 064 559 | 0 |
| 27.05.2022 | 58.71 | 59.87 | 56.55 | 59.85 | 6 649 437 | 0 |
| 26.05.2022 | 59.18 | 59.98 | 58.16 | 58.96 | 6 637 506 | 0 |
| 25.05.2022 | 57.14 | 60.46 | 56.88 | 59.82 | 8 895 704 | 0 |
| 24.05.2022 | 59.88 | 60.36 | 57.86 | 58.20 | 12 132 449 | 0 |
| 23.05.2022 | 58.18 | 61.78 | 58.04 | 61.00 | 9 005 726 | 0 |
| 20.05.2022 | 62.25 | 63.27 | 56.19 | 57.95 | 11 224 359 | 0 |
| 19.05.2022 | 60.96 | 62.95 | 59.63 | 61.17 | 6 985 640 | 0 |
| 18.05.2022 | 64.91 | 65.75 | 60.41 | 61.45 | 7 708 067 | 0 |
| 17.05.2022 | 64.26 | 66.60 | 62.64 | 65.64 | 7 896 221 | 0 |
| 16.05.2022 | 63.91 | 65.46 | 62.68 | 63.08 | 6 197 454 | 0 |
| 13.05.2022 | 61.09 | 63.44 | 61.00 | 62.29 | 5 337 507 | 0 |
| 12.05.2022 | 58.67 | 59.64 | 56.30 | 58.74 | 6 829 792 | 0 |
| 11.05.2022 | 58.55 | 62.24 | 57.90 | 59.46 | 8 517 365 | 0 |
| 10.05.2022 | 58.99 | 60.49 | 56.00 | 57.64 | 8 520 087 | 0 |
| 09.05.2022 | 62.10 | 62.27 | 55.34 | 55.86 | 10 543 832 | 0 |
| 06.05.2022 | 64.64 | 65.25 | 62.18 | 64.05 | 5 840 682 | 0 |
| 05.05.2022 | 68.04 | 68.65 | 63.33 | 64.73 | 6 466 575 | 0 |
| 04.05.2022 | 68.26 | 68.74 | 64.22 | 67.12 | 7 773 991 | 0 |
| 03.05.2022 | 60.80 | 68.25 | 59.17 | 67.83 | 14 933 670 | 0 |
| 02.05.2022 | 62.25 | 63.75 | 60.63 | 62.40 | 7 784 914 | 0 |
| 29.04.2022 | 66.61 | 66.85 | 62.05 | 62.42 | 6 858 333 | 0 |
| 28.04.2022 | 64.73 | 65.90 | 63.35 | 65.32 | 5 725 246 | 0 |
| 27.04.2022 | 64.78 | 65.94 | 62.29 | 64.85 | 6 998 890 | 0 |
| 26.04.2022 | 65.22 | 65.65 | 61.80 | 63.67 | 11 139 455 | 0 |
| 25.04.2022 | 64.13 | 64.78 | 60.71 | 63.61 | 14 301 826 | 0 |
| 22.04.2022 | 68.00 | 71.02 | 66.20 | 66.77 | 9 712 072 | 0 |
| 21.04.2022 | 75.20 | 76.33 | 68.26 | 68.66 | 12 785 174 | 0 |
| 20.04.2022 | 76.39 | 78.06 | 73.42 | 75.77 | 9 090 962 | 0 |
| 19.04.2022 | 77.29 | 79.13 | 76.36 | 77.98 | 8 029 866 | 0 |
