Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne MOS.US
31.00+0.53(+1.74%)(czas lokalny: 19.04.2024 16:00)Mosaic Company
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
19.04.2024 | 30.36 | 31.07 | 30.29 | 31.00 | 2 907 381 | 0 |
18.04.2024 | 30.66 | 30.86 | 30.35 | 30.47 | 3 410 781 | 0 |
17.04.2024 | 30.60 | 30.94 | 30.26 | 30.29 | 2 901 509 | 0 |
16.04.2024 | 30.71 | 30.84 | 30.40 | 30.42 | 3 493 937 | 0 |
15.04.2024 | 31.40 | 31.65 | 30.73 | 30.96 | 3 355 159 | 0 |
12.04.2024 | 31.93 | 32.03 | 30.91 | 31.12 | 3 562 217 | 0 |
11.04.2024 | 32.59 | 32.66 | 31.83 | 32.08 | 3 727 515 | 0 |
10.04.2024 | 33.00 | 33.17 | 32.15 | 32.68 | 4 160 673 | 0 |
09.04.2024 | 32.82 | 33.32 | 32.54 | 33.31 | 3 987 763 | 0 |
08.04.2024 | 33.16 | 33.44 | 32.47 | 32.56 | 3 625 757 | 0 |
05.04.2024 | 32.53 | 33.08 | 32.42 | 32.95 | 4 266 569 | 0 |
04.04.2024 | 32.81 | 33.00 | 32.44 | 32.78 | 5 199 802 | 0 |
03.04.2024 | 32.19 | 32.59 | 31.97 | 32.55 | 3 251 885 | 0 |
02.04.2024 | 32.45 | 32.88 | 31.88 | 32.11 | 4 539 655 | 0 |
01.04.2024 | 32.78 | 32.91 | 32.23 | 32.43 | 4 934 795 | 0 |
28.03.2024 | 32.18 | 32.46 | 32.46 | 32.46 | 7 077 946 | 0 |
27.03.2024 | 30.61 | 32.02 | 30.53 | 32.01 | 4 879 273 | 0 |
26.03.2024 | 30.90 | 31.30 | 30.43 | 30.50 | 5 364 039 | 0 |
25.03.2024 | 31.33 | 31.75 | 31.18 | 31.29 | 3 863 635 | 0 |
22.03.2024 | 32.06 | 32.14 | 31.11 | 31.18 | 3 954 527 | 0 |
21.03.2024 | 32.36 | 32.49 | 32.03 | 32.04 | 3 306 421 | 0 |
20.03.2024 | 32.03 | 32.45 | 31.85 | 32.27 | 3 528 157 | 0 |
19.03.2024 | 32.16 | 32.20 | 31.83 | 32.16 | 3 270 067 | 0 |
18.03.2024 | 32.19 | 32.60 | 31.80 | 32.22 | 4 053 081 | 0 |
15.03.2024 | 31.50 | 32.17 | 31.47 | 32.10 | 9 611 630 | 0 |
14.03.2024 | 31.73 | 31.99 | 31.33 | 31.63 | 4 587 126 | 0 |
13.03.2024 | 31.41 | 32.23 | 31.37 | 31.95 | 3 706 405 | 0 |
12.03.2024 | 31.76 | 31.76 | 31.06 | 31.36 | 3 244 926 | 0 |
11.03.2024 | 31.49 | 31.94 | 31.34 | 31.65 | 3 657 721 | 0 |
08.03.2024 | 32.08 | 32.25 | 31.51 | 31.59 | 2 984 211 | 0 |
07.03.2024 | 31.73 | 32.54 | 31.60 | 31.93 | 3 908 688 | 0 |
06.03.2024 | 31.49 | 31.79 | 31.19 | 31.45 | 3 406 018 | 0 |
05.03.2024 | 31.06 | 31.91 | 30.96 | 31.24 | 4 912 596 | 0 |
04.03.2024 | 31.59 | 31.69 | 31.09 | 31.29 | 6 435 507 | 0 |
01.03.2024 | 31.80 | 31.86 | 31.42 | 31.63 | 6 810 520 | 0 |
29.02.2024 | 30.57 | 31.27 | 30.47 | 31.16 | 7 271 456 | 0 |
28.02.2024 | 30.84 | 31.59 | 30.80 | 30.89 | 5 859 004 | 0 |
27.02.2024 | 31.87 | 31.94 | 31.19 | 31.22 | 4 619 556 | 0 |
26.02.2024 | 31.22 | 31.86 | 31.11 | 31.64 | 4 270 103 | 0 |
23.02.2024 | 31.88 | 32.12 | 31.28 | 31.48 | 6 118 237 | 0 |
22.02.2024 | 31.88 | 32.51 | 31.22 | 32.22 | 11 496 829 | 0 |
21.02.2024 | 30.16 | 30.54 | 29.86 | 30.23 | 6 300 333 | 0 |
20.02.2024 | 30.19 | 30.50 | 30.00 | 30.36 | 5 996 683 | 0 |
16.02.2024 | 30.16 | 30.59 | 29.83 | 30.55 | 5 131 807 | 0 |
15.02.2024 | 29.43 | 30.60 | 29.43 | 30.14 | 6 093 562 | 0 |
14.02.2024 | 29.64 | 29.82 | 29.25 | 29.55 | 6 268 820 | 0 |
13.02.2024 | 30.19 | 30.52 | 29.27 | 29.51 | 5 048 213 | 0 |
12.02.2024 | 30.08 | 30.82 | 29.98 | 30.59 | 5 153 257 | 0 |
09.02.2024 | 30.05 | 30.48 | 29.82 | 29.92 | 5 869 428 | 0 |
08.02.2024 | 30.31 | 30.37 | 29.87 | 30.09 | 3 461 842 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus