Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne MSI.US
345.11-0.44(-0.13%)(czas lokalny: 24.04.2024 16:00)Motorola Solutions Inc
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
23.04.2024 | 345.97 | 350.09 | 344.91 | 345.55 | 721 301 | 0 |
22.04.2024 | 341.42 | 347.86 | 339.54 | 345.23 | 1 026 874 | 0 |
19.04.2024 | 341.07 | 340.97 | 337.16 | 339.65 | 1 392 950 | 0 |
18.04.2024 | 341.78 | 343.38 | 337.32 | 339.46 | 488 747 | 0 |
17.04.2024 | 342.20 | 343.17 | 339.21 | 340.51 | 533 945 | 0 |
16.04.2024 | 339.94 | 341.72 | 338.22 | 340.11 | 530 262 | 0 |
15.04.2024 | 347.63 | 347.61 | 338.38 | 338.58 | 777 983 | 0 |
12.04.2024 | 345.77 | 347.55 | 343.44 | 343.81 | 413 839 | 0 |
11.04.2024 | 348.75 | 351.62 | 348.25 | 348.74 | 410 130 | 0 |
10.04.2024 | 350.09 | 350.09 | 346.03 | 347.45 | 569 943 | 0 |
09.04.2024 | 352.46 | 353.44 | 348.01 | 352.96 | 404 270 | 0 |
08.04.2024 | 351.99 | 354.14 | 350.17 | 352.03 | 393 710 | 0 |
05.04.2024 | 348.94 | 352.64 | 348.15 | 352.30 | 421 962 | 0 |
04.04.2024 | 353.26 | 355.32 | 347.75 | 347.93 | 706 325 | 0 |
03.04.2024 | 351.78 | 354.23 | 350.12 | 350.35 | 719 919 | 0 |
02.04.2024 | 352.67 | 354.20 | 350.02 | 352.07 | 529 345 | 0 |
01.04.2024 | 353.81 | 354.43 | 351.42 | 353.59 | 492 209 | 0 |
28.03.2024 | 353.95 | 354.98 | 354.98 | 354.98 | 705 394 | 0 |
27.03.2024 | 350.50 | 353.53 | 348.94 | 353.41 | 537 506 | 0 |
26.03.2024 | 347.70 | 350.10 | 347.02 | 347.61 | 451 765 | 0 |
25.03.2024 | 347.38 | 349.13 | 346.81 | 347.92 | 411 076 | 0 |
22.03.2024 | 350.00 | 351.36 | 348.49 | 348.56 | 374 354 | 0 |
21.03.2024 | 346.54 | 349.74 | 345.24 | 349.17 | 449 496 | 0 |
20.03.2024 | 346.50 | 347.21 | 344.43 | 346.03 | 603 875 | 0 |
19.03.2024 | 341.52 | 347.13 | 340.15 | 345.80 | 753 350 | 0 |
18.03.2024 | 344.73 | 347.09 | 339.82 | 340.03 | 746 476 | 0 |
15.03.2024 | 339.94 | 344.67 | 339.04 | 344.19 | 1 231 004 | 0 |
14.03.2024 | 344.54 | 344.63 | 340.63 | 342.69 | 774 656 | 0 |
13.03.2024 | 341.00 | 344.85 | 339.41 | 343.68 | 864 438 | 0 |
12.03.2024 | 338.61 | 340.80 | 336.07 | 340.42 | 592 874 | 0 |
11.03.2024 | 331.98 | 338.12 | 329.36 | 338.03 | 477 347 | 0 |
08.03.2024 | 333.87 | 337.50 | 332.14 | 335.41 | 593 022 | 0 |
07.03.2024 | 338.25 | 338.78 | 333.99 | 334.20 | 492 160 | 0 |
06.03.2024 | 334.96 | 339.70 | 333.69 | 337.53 | 771 919 | 0 |
05.03.2024 | 335.32 | 335.68 | 329.66 | 331.81 | 399 479 | 0 |
04.03.2024 | 335.05 | 335.81 | 332.83 | 335.77 | 388 177 | 0 |
01.03.2024 | 330.88 | 335.88 | 329.69 | 335.56 | 463 243 | 0 |
29.02.2024 | 332.63 | 334.87 | 328.13 | 330.39 | 1 061 695 | 0 |
28.02.2024 | 328.82 | 332.19 | 328.07 | 331.25 | 370 103 | 0 |
27.02.2024 | 328.29 | 328.78 | 326.22 | 328.68 | 351 902 | 0 |
26.02.2024 | 331.75 | 332.40 | 327.94 | 328.55 | 553 105 | 0 |
23.02.2024 | 331.33 | 333.61 | 330.15 | 330.27 | 440 660 | 0 |
22.02.2024 | 327.75 | 332.76 | 325.78 | 331.04 | 562 249 | 0 |
21.02.2024 | 325.04 | 325.98 | 321.99 | 324.82 | 428 108 | 0 |
20.02.2024 | 319.34 | 326.07 | 318.20 | 323.04 | 641 709 | 0 |
16.02.2024 | 324.16 | 320.49 | 320.49 | 320.49 | 548 658 | 0 |
15.02.2024 | 318.86 | 325.11 | 318.42 | 323.90 | 706 251 | 0 |
14.02.2024 | 319.81 | 320.11 | 316.33 | 319.39 | 496 730 | 0 |
13.02.2024 | 319.75 | 321.76 | 314.84 | 319.22 | 741 403 | 0 |
12.02.2024 | 330.00 | 330.80 | 319.55 | 320.09 | 907 065 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus