Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne NDAQ.US
60.29-1.21(-1.97%)(czas lokalny: 25.04.2024 16:00)Nasdaq Inc - 144A
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
25.04.2024 | 59.21 | 60.38 | 58.10 | 60.29 | 7 781 007 | 0 |
24.04.2024 | 60.61 | 61.57 | 60.61 | 61.50 | 2 893 649 | 0 |
23.04.2024 | 61.07 | 61.51 | 60.92 | 61.09 | 2 279 889 | 0 |
22.04.2024 | 60.81 | 61.32 | 60.52 | 61.20 | 2 116 508 | 0 |
19.04.2024 | 60.53 | 60.56 | 59.95 | 60.35 | 3 084 808 | 0 |
18.04.2024 | 60.43 | 60.50 | 59.89 | 60.07 | 2 349 165 | 0 |
17.04.2024 | 60.68 | 60.72 | 59.91 | 60.01 | 2 818 410 | 0 |
16.04.2024 | 60.35 | 60.50 | 59.73 | 60.03 | 2 825 749 | 0 |
15.04.2024 | 62.23 | 62.32 | 60.00 | 60.19 | 3 248 554 | 0 |
12.04.2024 | 62.69 | 62.82 | 61.01 | 61.52 | 4 148 658 | 0 |
11.04.2024 | 63.33 | 63.35 | 62.38 | 63.06 | 3 722 248 | 0 |
10.04.2024 | 62.82 | 63.60 | 62.22 | 63.01 | 2 676 552 | 0 |
09.04.2024 | 63.72 | 64.25 | 62.61 | 63.56 | 4 487 468 | 0 |
08.04.2024 | 62.32 | 62.48 | 61.86 | 62.14 | 2 451 581 | 0 |
05.04.2024 | 61.05 | 62.06 | 60.92 | 62.04 | 1 929 509 | 0 |
04.04.2024 | 62.00 | 62.40 | 60.84 | 61.06 | 2 094 628 | 0 |
03.04.2024 | 61.40 | 61.99 | 61.30 | 61.58 | 2 250 909 | 0 |
02.04.2024 | 61.75 | 61.81 | 60.84 | 61.33 | 3 216 064 | 0 |
01.04.2024 | 62.97 | 63.04 | 62.21 | 62.29 | 2 310 532 | 0 |
28.03.2024 | 63.51 | 63.10 | 63.10 | 63.10 | 2 791 766 | 0 |
27.03.2024 | 62.59 | 63.08 | 62.13 | 63.00 | 3 036 998 | 0 |
26.03.2024 | 62.16 | 62.85 | 61.95 | 62.23 | 4 480 998 | 0 |
25.03.2024 | 61.51 | 61.82 | 61.01 | 61.06 | 2 202 962 | 0 |
22.03.2024 | 61.84 | 62.28 | 61.47 | 61.63 | 5 194 954 | 0 |
21.03.2024 | 61.16 | 63.05 | 60.96 | 61.84 | 15 426 662 | 0 |
20.03.2024 | 59.93 | 61.52 | 59.61 | 60.88 | 18 274 314 | 0 |
19.03.2024 | 60.48 | 62.56 | 60.22 | 62.46 | 5 250 142 | 0 |
18.03.2024 | 59.94 | 60.71 | 59.74 | 60.29 | 3 320 673 | 0 |
15.03.2024 | 57.96 | 59.85 | 57.96 | 59.68 | 3 527 425 | 0 |
14.03.2024 | 59.44 | 59.55 | 58.23 | 58.69 | 2 097 785 | 0 |
13.03.2024 | 59.71 | 59.83 | 59.14 | 59.54 | 2 169 976 | 0 |
12.03.2024 | 59.94 | 60.53 | 59.73 | 59.74 | 3 482 053 | 0 |
11.03.2024 | 60.09 | 60.41 | 59.50 | 60.03 | 2 324 629 | 0 |
08.03.2024 | 59.30 | 60.55 | 58.83 | 60.01 | 4 228 727 | 0 |
07.03.2024 | 58.30 | 59.21 | 58.15 | 59.13 | 3 979 658 | 0 |
06.03.2024 | 57.13 | 57.93 | 56.75 | 57.89 | 3 833 017 | 0 |
05.03.2024 | 57.00 | 58.46 | 56.90 | 56.93 | 3 504 658 | 0 |
04.03.2024 | 56.52 | 57.12 | 56.30 | 56.97 | 3 621 752 | 0 |
01.03.2024 | 56.29 | 56.67 | 55.52 | 56.53 | 3 170 635 | 0 |
29.02.2024 | 56.67 | 56.68 | 56.08 | 56.20 | 4 017 418 | 0 |
28.02.2024 | 56.31 | 56.64 | 56.20 | 56.32 | 1 920 153 | 0 |
27.02.2024 | 56.28 | 56.48 | 56.09 | 56.37 | 1 767 179 | 0 |
26.02.2024 | 56.47 | 56.63 | 55.82 | 56.19 | 1 905 314 | 0 |
23.02.2024 | 56.85 | 56.87 | 56.35 | 56.65 | 1 346 114 | 0 |
22.02.2024 | 56.26 | 56.81 | 56.24 | 56.56 | 2 040 197 | 0 |
21.02.2024 | 55.39 | 56.06 | 55.11 | 56.04 | 2 207 258 | 0 |
20.02.2024 | 55.00 | 55.60 | 54.90 | 55.54 | 2 745 399 | 0 |
16.02.2024 | 55.52 | 55.42 | 55.42 | 55.42 | 2 042 738 | 0 |
15.02.2024 | 55.93 | 56.31 | 55.02 | 55.49 | 4 038 966 | 0 |
14.02.2024 | 55.95 | 56.19 | 55.35 | 55.81 | 2 661 252 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus