Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne NTAP.US
105.22+0.50(+0.48%)(czas lokalny: 27.03.2024 16:00)Netapp Inc
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
27.03.2024 | 105.47 | 105.55 | 104.30 | 105.22 | 956 276 | 0 |
26.03.2024 | 105.43 | 105.78 | 104.64 | 104.72 | 1 194 373 | 0 |
25.03.2024 | 104.54 | 105.58 | 104.10 | 104.92 | 1 214 108 | 0 |
22.03.2024 | 105.26 | 105.29 | 104.26 | 104.73 | 1 040 010 | 0 |
21.03.2024 | 105.00 | 105.54 | 104.37 | 105.07 | 1 432 213 | 0 |
20.03.2024 | 103.00 | 104.45 | 102.93 | 104.44 | 1 730 189 | 0 |
19.03.2024 | 101.44 | 103.41 | 100.66 | 103.31 | 1 574 816 | 0 |
18.03.2024 | 102.64 | 103.06 | 101.76 | 101.80 | 1 542 456 | 0 |
15.03.2024 | 101.25 | 102.42 | 101.05 | 102.35 | 7 019 991 | 0 |
14.03.2024 | 103.01 | 103.21 | 101.54 | 102.13 | 2 007 912 | 0 |
13.03.2024 | 102.79 | 103.20 | 101.51 | 103.19 | 2 421 107 | 0 |
12.03.2024 | 103.72 | 103.96 | 101.92 | 102.53 | 1 747 616 | 0 |
11.03.2024 | 102.85 | 103.36 | 101.87 | 102.77 | 1 635 926 | 0 |
08.03.2024 | 104.78 | 105.80 | 103.25 | 103.26 | 1 631 072 | 0 |
07.03.2024 | 105.52 | 105.79 | 103.63 | 104.25 | 2 354 693 | 0 |
06.03.2024 | 103.88 | 106.37 | 102.37 | 104.80 | 2 712 657 | 0 |
05.03.2024 | 103.42 | 103.70 | 101.56 | 102.68 | 2 884 259 | 0 |
04.03.2024 | 106.22 | 107.51 | 102.96 | 103.33 | 4 380 566 | 0 |
01.03.2024 | 105.88 | 112.48 | 104.93 | 105.31 | 12 759 130 | 0 |
29.02.2024 | 89.66 | 89.66 | 88.49 | 89.12 | 4 798 272 | 0 |
28.02.2024 | 86.55 | 88.38 | 86.43 | 88.03 | 1 853 948 | 0 |
27.02.2024 | 87.73 | 87.94 | 86.98 | 87.17 | 1 301 305 | 0 |
26.02.2024 | 87.40 | 88.12 | 87.04 | 87.43 | 1 254 309 | 0 |
23.02.2024 | 86.59 | 87.58 | 85.96 | 87.40 | 1 602 863 | 0 |
22.02.2024 | 85.66 | 86.59 | 85.28 | 86.03 | 1 738 429 | 0 |
21.02.2024 | 85.04 | 85.08 | 83.78 | 84.60 | 1 367 987 | 0 |
20.02.2024 | 85.27 | 85.93 | 84.81 | 85.46 | 1 546 389 | 0 |
16.02.2024 | 87.26 | 85.71 | 85.71 | 85.71 | 1 195 476 | 0 |
15.02.2024 | 87.78 | 88.58 | 86.45 | 87.27 | 1 684 334 | 0 |
14.02.2024 | 87.86 | 88.26 | 87.37 | 87.76 | 1 536 102 | 0 |
13.02.2024 | 88.94 | 89.10 | 86.57 | 87.24 | 1 312 223 | 0 |
12.02.2024 | 89.96 | 90.95 | 89.80 | 90.66 | 1 461 625 | 0 |
09.02.2024 | 89.07 | 90.34 | 88.78 | 89.85 | 1 405 648 | 0 |
08.02.2024 | 87.48 | 89.49 | 87.20 | 88.92 | 1 385 832 | 0 |
07.02.2024 | 87.89 | 87.98 | 86.78 | 87.23 | 1 229 525 | 0 |
06.02.2024 | 87.63 | 87.89 | 86.77 | 87.60 | 1 122 285 | 0 |
05.02.2024 | 87.62 | 87.67 | 86.41 | 87.20 | 1 341 628 | 0 |
02.02.2024 | 87.41 | 88.38 | 86.93 | 87.84 | 857 260 | 0 |
01.02.2024 | 87.04 | 87.67 | 86.47 | 87.45 | 942 198 | 0 |
31.01.2024 | 88.50 | 88.65 | 87.11 | 87.20 | 1 649 268 | 0 |
30.01.2024 | 88.95 | 89.75 | 88.68 | 88.95 | 1 696 291 | 0 |
29.01.2024 | 88.06 | 88.51 | 87.56 | 88.49 | 1 137 522 | 0 |
26.01.2024 | 89.27 | 89.27 | 87.64 | 88.06 | 1 551 171 | 0 |
25.01.2024 | 89.20 | 89.38 | 88.76 | 89.24 | 1 065 775 | 0 |
24.01.2024 | 88.90 | 89.49 | 88.34 | 88.69 | 1 428 311 | 0 |
23.01.2024 | 88.60 | 88.91 | 87.98 | 88.16 | 1 839 833 | 0 |
22.01.2024 | 88.71 | 88.94 | 88.16 | 88.62 | 1 420 913 | 0 |
19.01.2024 | 86.95 | 88.07 | 86.41 | 87.81 | 5 403 217 | 0 |
18.01.2024 | 86.30 | 86.50 | 85.03 | 86.46 | 1 693 361 | 0 |
17.01.2024 | 85.54 | 85.77 | 84.56 | 85.43 | 1 760 601 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus