Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne NOW.US
762.40+3.40(+0.45%)(czas lokalny: 28.03.2024 16:00)ServiceNow Inc
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
28.03.2024 | 759.65 | 768.77 | 755.72 | 762.40 | 1 078 040 | 0 |
27.03.2024 | 783.83 | 786.33 | 753.50 | 759.00 | 1 399 903 | 0 |
26.03.2024 | 778.99 | 788.80 | 776.51 | 778.57 | 909 157 | 0 |
25.03.2024 | 768.05 | 775.91 | 758.61 | 774.64 | 716 833 | 0 |
22.03.2024 | 774.74 | 779.89 | 769.32 | 774.15 | 816 932 | 0 |
21.03.2024 | 780.00 | 785.88 | 771.58 | 773.18 | 1 254 806 | 0 |
20.03.2024 | 760.62 | 768.18 | 755.05 | 767.56 | 696 903 | 0 |
19.03.2024 | 750.00 | 758.32 | 742.80 | 756.94 | 1 213 113 | 0 |
18.03.2024 | 750.00 | 759.73 | 748.12 | 755.80 | 931 192 | 0 |
15.03.2024 | 756.11 | 762.00 | 736.00 | 743.91 | 2 531 684 | 0 |
14.03.2024 | 788.13 | 790.00 | 773.12 | 779.49 | 883 703 | 0 |
13.03.2024 | 795.06 | 807.77 | 774.89 | 776.88 | 1 217 922 | 0 |
12.03.2024 | 764.32 | 793.00 | 762.91 | 789.56 | 1 527 860 | 0 |
11.03.2024 | 752.00 | 759.34 | 744.48 | 756.74 | 907 396 | 0 |
08.03.2024 | 768.00 | 777.57 | 750.23 | 757.68 | 1 026 480 | 0 |
07.03.2024 | 748.47 | 768.93 | 735.27 | 768.08 | 1 576 177 | 0 |
06.03.2024 | 750.51 | 752.39 | 732.65 | 741.06 | 1 250 745 | 0 |
05.03.2024 | 766.23 | 767.22 | 730.15 | 740.15 | 1 952 696 | 0 |
04.03.2024 | 773.00 | 777.88 | 764.53 | 776.09 | 985 418 | 0 |
01.03.2024 | 772.00 | 778.37 | 768.37 | 773.63 | 878 150 | 0 |
29.02.2024 | 767.05 | 773.32 | 762.98 | 771.34 | 1 471 611 | 0 |
28.02.2024 | 763.51 | 763.73 | 754.00 | 759.79 | 1 261 583 | 0 |
27.02.2024 | 782.26 | 783.99 | 756.96 | 767.14 | 1 365 540 | 0 |
26.02.2024 | 775.00 | 790.61 | 774.50 | 779.66 | 1 074 157 | 0 |
23.02.2024 | 775.35 | 784.97 | 766.58 | 770.97 | 1 296 264 | 0 |
22.02.2024 | 775.00 | 791.87 | 767.63 | 769.21 | 2 137 032 | 0 |
21.02.2024 | 736.99 | 748.58 | 730.52 | 747.94 | 857 872 | 0 |
20.02.2024 | 753.08 | 759.28 | 737.74 | 752.84 | 1 476 001 | 0 |
16.02.2024 | 774.27 | 765.00 | 765.00 | 765.00 | 1 141 749 | 0 |
15.02.2024 | 795.00 | 798.45 | 779.87 | 780.00 | 938 366 | 0 |
14.02.2024 | 785.00 | 792.28 | 776.29 | 792.00 | 771 504 | 0 |
13.02.2024 | 765.00 | 780.48 | 750.23 | 773.76 | 1 783 162 | 0 |
12.02.2024 | 814.10 | 815.00 | 782.53 | 787.35 | 1 201 352 | 0 |
09.02.2024 | 804.00 | 815.32 | 802.35 | 812.94 | 907 797 | 0 |
08.02.2024 | 792.00 | 800.30 | 790.84 | 799.41 | 877 066 | 0 |
07.02.2024 | 782.81 | 793.47 | 782.60 | 790.39 | 909 790 | 0 |
06.02.2024 | 788.88 | 789.47 | 765.83 | 777.45 | 1 090 605 | 0 |
05.02.2024 | 782.00 | 786.75 | 771.12 | 784.84 | 1 078 957 | 0 |
02.02.2024 | 773.97 | 787.00 | 772.10 | 781.30 | 960 993 | 0 |
01.02.2024 | 769.09 | 772.92 | 764.01 | 771.00 | 819 928 | 0 |
31.01.2024 | 777.89 | 777.89 | 757.53 | 765.40 | 1 359 344 | 0 |
30.01.2024 | 787.33 | 789.91 | 778.96 | 785.73 | 1 051 982 | 0 |
29.01.2024 | 769.32 | 788.05 | 769.00 | 787.24 | 1 311 273 | 0 |
26.01.2024 | 767.10 | 783.84 | 764.52 | 769.44 | 1 777 737 | 0 |
25.01.2024 | 782.40 | 783.88 | 757.29 | 766.69 | 3 109 531 | 0 |
24.01.2024 | 768.00 | 775.96 | 761.27 | 763.42 | 2 671 868 | 0 |
23.01.2024 | 752.15 | 754.37 | 743.05 | 753.42 | 1 132 224 | 0 |
22.01.2024 | 760.19 | 766.81 | 752.06 | 752.45 | 1 612 814 | 0 |
19.01.2024 | 750.44 | 753.16 | 744.82 | 749.11 | 1 336 418 | 0 |
18.01.2024 | 742.42 | 747.47 | 735.47 | 745.96 | 1 295 921 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus