Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne MOS.US
32.22+0.12(+0.37%)(czas lokalny: 18.03.2024 16:00)Mosaic Company
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
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 |
07.02.2024 | 30.46 | 30.64 | 29.82 | 30.37 | 5 200 257 | 0 |
06.02.2024 | 29.90 | 30.56 | 29.74 | 30.35 | 5 354 557 | 0 |
05.02.2024 | 30.27 | 30.45 | 29.92 | 29.93 | 5 049 377 | 0 |
02.02.2024 | 30.61 | 30.95 | 30.21 | 30.86 | 4 152 718 | 0 |
01.02.2024 | 31.21 | 31.38 | 30.53 | 30.87 | 7 327 906 | 0 |
31.01.2024 | 31.67 | 31.76 | 30.71 | 30.71 | 5 741 211 | 0 |
30.01.2024 | 31.78 | 32.17 | 31.59 | 31.78 | 4 109 009 | 0 |
29.01.2024 | 32.10 | 32.23 | 31.72 | 32.12 | 3 621 451 | 0 |
26.01.2024 | 32.23 | 32.33 | 31.96 | 32.23 | 3 570 557 | 0 |
25.01.2024 | 32.35 | 32.43 | 31.64 | 32.05 | 3 339 686 | 0 |
24.01.2024 | 32.15 | 32.52 | 31.82 | 31.96 | 3 969 505 | 0 |
23.01.2024 | 32.43 | 33.00 | 32.20 | 32.21 | 4 797 219 | 0 |
22.01.2024 | 31.74 | 32.31 | 31.48 | 32.00 | 5 458 200 | 0 |
19.01.2024 | 32.21 | 32.30 | 31.55 | 32.10 | 6 086 268 | 0 |
18.01.2024 | 31.60 | 32.15 | 31.33 | 32.12 | 6 600 518 | 0 |
17.01.2024 | 31.83 | 32.06 | 31.33 | 31.62 | 5 133 316 | 0 |
16.01.2024 | 32.50 | 32.53 | 31.96 | 32.37 | 4 792 789 | 0 |
12.01.2024 | 33.67 | 32.78 | 32.78 | 32.78 | 6 683 746 | 0 |
11.01.2024 | 33.62 | 33.79 | 33.17 | 33.37 | 5 894 139 | 0 |
10.01.2024 | 33.88 | 34.09 | 33.41 | 33.67 | 4 018 714 | 0 |
09.01.2024 | 35.14 | 35.31 | 34.12 | 34.19 | 5 246 879 | 0 |
08.01.2024 | 35.05 | 35.49 | 34.52 | 35.39 | 4 299 771 | 0 |
05.01.2024 | 35.77 | 36.03 | 35.22 | 35.52 | 6 484 047 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus