Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne NKE.US
93.98-0.15(-0.16%)(czas lokalny: 28.03.2024 16:00)Nike, Inc. - Class B
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
28.03.2024 | 94.37 | 94.81 | 93.43 | 93.98 | 11 158 973 | 0 |
27.03.2024 | 93.24 | 94.15 | 92.32 | 94.13 | 11 057 980 | 0 |
26.03.2024 | 93.82 | 93.86 | 92.41 | 92.58 | 10 751 619 | 0 |
25.03.2024 | 94.07 | 95.52 | 92.77 | 93.75 | 14 498 374 | 0 |
22.03.2024 | 93.21 | 95.17 | 91.72 | 93.86 | 41 676 424 | 0 |
21.03.2024 | 100.27 | 101.92 | 99.76 | 100.82 | 13 005 544 | 0 |
20.03.2024 | 99.45 | 100.44 | 99.03 | 100.27 | 7 685 861 | 0 |
19.03.2024 | 98.50 | 100.04 | 98.44 | 99.96 | 5 831 934 | 0 |
18.03.2024 | 98.98 | 99.66 | 98.52 | 98.74 | 7 002 704 | 0 |
15.03.2024 | 99.99 | 101.16 | 99.34 | 99.64 | 15 023 972 | 0 |
14.03.2024 | 101.93 | 102.49 | 100.09 | 100.26 | 8 214 000 | 0 |
13.03.2024 | 100.61 | 102.00 | 100.33 | 101.36 | 7 217 305 | 0 |
12.03.2024 | 100.56 | 101.36 | 99.65 | 100.18 | 6 801 856 | 0 |
11.03.2024 | 99.48 | 101.76 | 99.44 | 101.08 | 8 030 298 | 0 |
08.03.2024 | 98.41 | 99.31 | 98.02 | 99.16 | 7 909 217 | 0 |
07.03.2024 | 97.91 | 98.40 | 97.68 | 98.19 | 7 488 208 | 0 |
06.03.2024 | 100.00 | 100.10 | 97.06 | 97.63 | 10 001 504 | 0 |
05.03.2024 | 99.00 | 99.17 | 98.00 | 98.31 | 8 661 159 | 0 |
04.03.2024 | 101.65 | 101.77 | 99.01 | 99.54 | 11 022 157 | 0 |
01.03.2024 | 103.87 | 103.94 | 101.83 | 101.88 | 7 313 576 | 0 |
29.02.2024 | 104.90 | 105.57 | 103.68 | 103.93 | 10 804 806 | 0 |
28.02.2024 | 104.10 | 105.44 | 103.70 | 104.35 | 4 216 886 | 0 |
27.02.2024 | 104.83 | 105.25 | 103.99 | 105.15 | 5 312 525 | 0 |
26.02.2024 | 105.41 | 106.10 | 103.76 | 104.54 | 5 829 520 | 0 |
23.02.2024 | 105.26 | 106.62 | 105.19 | 105.63 | 6 930 185 | 0 |
22.02.2024 | 105.82 | 106.01 | 104.08 | 105.08 | 6 672 920 | 0 |
21.02.2024 | 103.35 | 105.52 | 102.93 | 105.27 | 8 881 052 | 0 |
20.02.2024 | 102.83 | 103.84 | 102.17 | 103.30 | 8 746 135 | 0 |
16.02.2024 | 104.60 | 103.51 | 103.51 | 103.51 | 14 590 128 | 0 |
15.02.2024 | 107.02 | 107.34 | 105.83 | 106.05 | 7 020 084 | 0 |
14.02.2024 | 105.00 | 106.42 | 104.46 | 106.33 | 5 740 763 | 0 |
13.02.2024 | 104.99 | 105.80 | 104.24 | 105.00 | 6 172 470 | 0 |
12.02.2024 | 104.74 | 107.43 | 104.64 | 107.18 | 7 495 285 | 0 |
09.02.2024 | 103.80 | 104.94 | 103.33 | 104.50 | 5 447 047 | 0 |
08.02.2024 | 104.63 | 104.96 | 103.05 | 103.77 | 6 325 499 | 0 |
07.02.2024 | 102.39 | 104.34 | 102.35 | 103.79 | 9 441 058 | 0 |
06.02.2024 | 99.50 | 102.63 | 99.13 | 102.61 | 11 351 859 | 0 |
05.02.2024 | 100.50 | 100.59 | 99.05 | 99.68 | 10 086 475 | 0 |
02.02.2024 | 100.78 | 101.41 | 99.43 | 100.71 | 8 956 987 | 0 |
01.02.2024 | 101.92 | 102.25 | 100.61 | 101.76 | 7 627 921 | 0 |
31.01.2024 | 104.09 | 104.30 | 101.12 | 101.53 | 11 507 277 | 0 |
30.01.2024 | 103.33 | 104.31 | 103.13 | 104.18 | 7 460 688 | 0 |
29.01.2024 | 102.81 | 104.01 | 101.34 | 103.88 | 8 793 153 | 0 |
26.01.2024 | 101.57 | 103.27 | 101.22 | 102.75 | 9 721 447 | 0 |
25.01.2024 | 101.39 | 101.74 | 100.09 | 100.77 | 10 056 828 | 0 |
24.01.2024 | 101.76 | 101.80 | 100.69 | 100.76 | 7 862 702 | 0 |
23.01.2024 | 101.63 | 102.14 | 101.23 | 101.90 | 8 099 842 | 0 |
22.01.2024 | 101.75 | 101.81 | 100.09 | 100.56 | 9 521 307 | 0 |
19.01.2024 | 101.04 | 102.18 | 99.67 | 101.78 | 8 404 902 | 0 |
18.01.2024 | 101.00 | 101.42 | 100.07 | 100.94 | 8 419 528 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus