Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne NKE.US
58.71-6.92(-10.54%)(czas lokalny: 19.12.2025 16:00)Nike Inc.
WERSJA BETA
NYSE
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 19.12.2025 | 59.28 | 60.37 | 58.22 | 58.71 | 3 969 350 | 0 |
| 18.12.2025 | 65.92 | 67.00 | 65.40 | 65.71 | 1 745 403 | 0 |
| 17.12.2025 | 65.96 | 66.78 | 65.63 | 65.74 | 780 812 | 0 |
| 16.12.2025 | 67.41 | 68.19 | 66.74 | 67.14 | 1 046 232 | 0 |
| 15.12.2025 | 67.47 | 68.34 | 66.69 | 67.79 | 999 824 | 0 |
| 12.12.2025 | 67.77 | 69.13 | 67.12 | 67.49 | 1 011 800 | 0 |
| 11.12.2025 | 65.85 | 67.81 | 65.56 | 67.75 | 951 479 | 0 |
| 10.12.2025 | 64.06 | 66.14 | 63.77 | 65.81 | 1 112 954 | 0 |
| 09.12.2025 | 63.43 | 63.95 | 62.98 | 63.35 | 595 726 | 0 |
| 08.12.2025 | 65.58 | 65.78 | 63.27 | 63.56 | 791 437 | 0 |
| 05.12.2025 | 65.72 | 66.08 | 64.90 | 65.85 | 898 496 | 0 |
| 04.12.2025 | 65.56 | 66.10 | 65.01 | 65.70 | 1 089 296 | 0 |
| 03.12.2025 | 65.15 | 66.66 | 64.99 | 65.67 | 713 093 | 0 |
| 02.12.2025 | 65.44 | 65.44 | 64.58 | 64.92 | 565 186 | 0 |
| 01.12.2025 | 63.59 | 65.99 | 63.59 | 65.45 | 732 978 | 0 |
| 28.11.2025 | 64.50 | 64.78 | 63.97 | 64.62 | 306 593 | 0 |
| 26.11.2025 | 63.30 | 64.86 | 62.97 | 64.33 | 629 878 | 0 |
| 25.11.2025 | 62.30 | 64.12 | 61.84 | 63.71 | 597 334 | 0 |
| 24.11.2025 | 62.52 | 63.04 | 61.93 | 61.93 | 469 984 | 0 |
| 21.11.2025 | 61.83 | 63.49 | 61.56 | 62.80 | 789 543 | 0 |
| 20.11.2025 | 62.69 | 63.82 | 61.41 | 61.45 | 1 042 015 | 0 |
| 19.11.2025 | 62.42 | 63.21 | 62.05 | 62.65 | 1 641 350 | 0 |
| 18.11.2025 | 62.33 | 62.76 | 61.67 | 62.48 | 2 832 507 | 0 |
| 17.11.2025 | 63.17 | 63.53 | 62.27 | 62.91 | 2 104 722 | 0 |
| 14.11.2025 | 64.83 | 65.05 | 63.75 | 64.20 | 4 389 972 | 0 |
| 13.11.2025 | 65.74 | 66.26 | 64.89 | 66.05 | 3 820 296 | 0 |
| 12.11.2025 | 64.14 | 65.19 | 63.74 | 64.20 | 2 733 171 | 0 |
| 11.11.2025 | 61.79 | 63.58 | 61.24 | 63.15 | 3 140 636 | 0 |
| 10.11.2025 | 61.74 | 62.05 | 60.49 | 60.78 | 1 721 760 | 0 |
| 07.11.2025 | 61.73 | 62.16 | 60.29 | 61.06 | 3 557 880 | 0 |
| 06.11.2025 | 61.83 | 62.47 | 61.67 | 61.91 | 3 596 943 | 0 |
| 05.11.2025 | 61.26 | 62.84 | 60.86 | 62.10 | 4 856 008 | 0 |
| 04.11.2025 | 62.45 | 62.55 | 61.12 | 61.23 | 2 065 386 | 0 |
| 03.11.2025 | 64.62 | 64.65 | 62.34 | 62.67 | 6 395 208 | 0 |
| 31.10.2025 | 64.72 | 65.25 | 64.26 | 64.56 | 2 977 424 | 0 |
| 30.10.2025 | 64.86 | 65.94 | 64.60 | 64.89 | 3 575 967 | 0 |
| 29.10.2025 | 66.79 | 67.13 | 64.95 | 65.34 | 593 990 | 0 |
| 28.10.2025 | 68.18 | 68.61 | 67.05 | 67.41 | 586 875 | 0 |
| 27.10.2025 | 69.94 | 70.42 | 68.27 | 68.54 | 412 929 | 0 |
| 24.10.2025 | 69.85 | 70.05 | 68.91 | 69.11 | 311 517 | 0 |
| 23.10.2025 | 69.03 | 69.89 | 68.74 | 69.68 | 534 921 | 0 |
| 22.10.2025 | 68.34 | 69.35 | 68.02 | 69.07 | 363 795 | 0 |
| 21.10.2025 | 67.75 | 69.28 | 67.42 | 68.35 | 594 545 | 0 |
| 20.10.2025 | 67.52 | 68.17 | 67.52 | 67.62 | 565 869 | 0 |
| 17.10.2025 | 66.70 | 67.76 | 66.32 | 67.38 | 985 720 | 0 |
| 16.10.2025 | 68.61 | 69.04 | 66.58 | 66.84 | 1 125 506 | 0 |
| 15.10.2025 | 68.60 | 69.51 | 68.13 | 68.44 | 1 154 628 | 0 |
| 14.10.2025 | 66.58 | 68.00 | 66.09 | 67.66 | 1 311 616 | 0 |
| 13.10.2025 | 65.95 | 67.51 | 65.55 | 67.38 | 1 321 930 | 0 |
| 10.10.2025 | 68.16 | 68.44 | 64.88 | 65.22 | 1 960 295 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
