Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne MSI.US
376.45-1.89(-0.50%)(czas lokalny: 24.12.2025 13:00)Motorola Solutions, Inc.
WERSJA BETA
NYSE
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 24.12.2025 | 377.13 | 378.17 | 375.74 | 376.45 | 168 734 | 0 |
| 23.12.2025 | 373.88 | 380.02 | 372.10 | 378.36 | 45 794 | 0 |
| 22.12.2025 | 371.00 | 375.39 | 369.75 | 372.73 | 77 638 | 0 |
| 19.12.2025 | 374.25 | 375.01 | 368.94 | 369.99 | 95 929 | 0 |
| 18.12.2025 | 375.00 | 375.46 | 370.70 | 373.61 | 159 845 | 0 |
| 17.12.2025 | 368.30 | 379.61 | 367.10 | 374.60 | 155 515 | 0 |
| 16.12.2025 | 366.44 | 366.99 | 359.41 | 363.96 | 119 693 | 0 |
| 15.12.2025 | 364.10 | 365.59 | 361.39 | 364.89 | 77 950 | 0 |
| 12.12.2025 | 369.45 | 370.38 | 363.33 | 364.68 | 80 202 | 0 |
| 11.12.2025 | 374.00 | 375.88 | 366.50 | 368.22 | 53 866 | 0 |
| 10.12.2025 | 370.28 | 373.67 | 367.22 | 370.71 | 67 299 | 0 |
| 09.12.2025 | 372.60 | 374.94 | 369.42 | 371.43 | 69 646 | 0 |
| 08.12.2025 | 373.06 | 373.34 | 369.37 | 371.45 | 52 452 | 0 |
| 05.12.2025 | 372.16 | 375.52 | 369.17 | 374.27 | 150 886 | 0 |
| 04.12.2025 | 375.63 | 377.37 | 370.29 | 371.46 | 93 807 | 0 |
| 03.12.2025 | 377.30 | 379.49 | 374.44 | 375.63 | 130 592 | 0 |
| 02.12.2025 | 375.25 | 377.78 | 371.34 | 377.49 | 105 722 | 0 |
| 01.12.2025 | 368.28 | 375.25 | 368.20 | 373.40 | 84 854 | 0 |
| 28.11.2025 | 369.57 | 371.86 | 365.56 | 369.72 | 55 142 | 0 |
| 26.11.2025 | 371.79 | 372.54 | 368.85 | 369.39 | 56 533 | 0 |
| 25.11.2025 | 369.63 | 373.50 | 366.59 | 369.50 | 98 744 | 0 |
| 24.11.2025 | 368.37 | 368.94 | 365.31 | 368.17 | 84 853 | 0 |
| 21.11.2025 | 369.14 | 372.13 | 366.49 | 368.89 | 96 190 | 0 |
| 20.11.2025 | 375.20 | 375.54 | 366.00 | 367.07 | 113 793 | 0 |
| 19.11.2025 | 372.00 | 372.46 | 368.17 | 371.52 | 140 926 | 0 |
| 18.11.2025 | 376.77 | 379.25 | 371.60 | 372.28 | 248 559 | 0 |
| 17.11.2025 | 378.25 | 381.48 | 374.57 | 377.52 | 161 824 | 0 |
| 14.11.2025 | 381.93 | 384.78 | 376.75 | 379.97 | 548 361 | 0 |
| 13.11.2025 | 390.75 | 391.47 | 382.13 | 383.22 | 258 912 | 0 |
| 12.11.2025 | 393.43 | 397.42 | 391.49 | 391.83 | 232 521 | 0 |
| 11.11.2025 | 393.55 | 394.43 | 390.95 | 391.92 | 193 830 | 0 |
| 10.11.2025 | 391.82 | 394.72 | 389.54 | 394.44 | 360 456 | 0 |
| 07.11.2025 | 389.00 | 394.50 | 388.40 | 390.82 | 184 296 | 0 |
| 06.11.2025 | 393.90 | 394.75 | 387.88 | 389.00 | 245 592 | 0 |
| 05.11.2025 | 392.50 | 397.06 | 390.68 | 394.29 | 247 218 | 0 |
| 04.11.2025 | 390.75 | 395.78 | 389.02 | 394.28 | 281 961 | 0 |
| 03.11.2025 | 404.14 | 404.14 | 391.21 | 391.74 | 374 898 | 0 |
| 31.10.2025 | 415.06 | 419.00 | 404.92 | 406.52 | 258 486 | 0 |
| 30.10.2025 | 432.73 | 438.22 | 429.77 | 431.98 | 113 276 | 0 |
| 29.10.2025 | 439.44 | 439.44 | 431.25 | 432.10 | 26 606 | 0 |
| 28.10.2025 | 440.55 | 445.18 | 439.83 | 440.33 | 25 940 | 0 |
| 27.10.2025 | 439.90 | 444.16 | 438.00 | 444.07 | 24 091 | 0 |
| 24.10.2025 | 444.78 | 445.23 | 438.46 | 439.02 | 51 316 | 0 |
| 23.10.2025 | 446.56 | 447.64 | 443.52 | 444.83 | 35 895 | 0 |
| 22.10.2025 | 447.04 | 450.24 | 445.53 | 447.18 | 20 885 | 0 |
| 21.10.2025 | 449.16 | 451.70 | 446.95 | 448.10 | 21 168 | 0 |
| 20.10.2025 | 444.75 | 448.83 | 444.75 | 448.42 | 13 248 | 0 |
| 17.10.2025 | 437.30 | 445.69 | 437.30 | 445.02 | 57 334 | 0 |
| 16.10.2025 | 440.78 | 440.78 | 434.80 | 437.29 | 96 126 | 0 |
| 15.10.2025 | 460.60 | 461.76 | 437.83 | 438.93 | 83 600 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
