Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne OTIS.US
95.11-0.38(-0.40%)(czas lokalny: 19.04.2024 16:00)Otis Worldwide Corp
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
18.04.2024 | 95.27 | 96.29 | 95.24 | 95.49 | 1 794 443 | 0 |
17.04.2024 | 96.62 | 96.36 | 94.46 | 94.96 | 2 325 555 | 0 |
16.04.2024 | 95.87 | 96.41 | 95.06 | 95.98 | 1 192 666 | 0 |
15.04.2024 | 97.65 | 97.81 | 95.60 | 96.05 | 1 475 825 | 0 |
12.04.2024 | 97.14 | 97.45 | 95.63 | 96.16 | 1 537 256 | 0 |
11.04.2024 | 97.39 | 98.05 | 96.93 | 97.97 | 1 470 661 | 0 |
10.04.2024 | 97.76 | 98.34 | 97.25 | 97.30 | 1 238 019 | 0 |
09.04.2024 | 98.28 | 99.16 | 97.27 | 99.12 | 1 695 345 | 0 |
08.04.2024 | 98.12 | 98.34 | 97.39 | 98.03 | 1 449 455 | 0 |
05.04.2024 | 97.51 | 97.89 | 96.96 | 97.77 | 1 593 274 | 0 |
04.04.2024 | 98.90 | 99.09 | 97.12 | 97.18 | 1 856 097 | 0 |
03.04.2024 | 97.75 | 98.56 | 97.53 | 98.25 | 1 374 036 | 0 |
02.04.2024 | 98.31 | 98.53 | 97.70 | 97.75 | 1 411 905 | 0 |
01.04.2024 | 99.10 | 99.57 | 98.56 | 98.57 | 1 185 645 | 0 |
28.03.2024 | 100.00 | 99.27 | 99.27 | 99.27 | 1 587 451 | 0 |
27.03.2024 | 99.15 | 99.88 | 98.98 | 99.86 | 1 470 295 | 0 |
26.03.2024 | 99.04 | 99.58 | 98.63 | 98.63 | 1 790 085 | 0 |
25.03.2024 | 99.46 | 99.85 | 98.86 | 99.04 | 1 655 664 | 0 |
22.03.2024 | 100.35 | 100.30 | 99.14 | 99.34 | 1 216 009 | 0 |
21.03.2024 | 99.40 | 100.33 | 98.96 | 100.22 | 1 726 007 | 0 |
20.03.2024 | 98.69 | 99.44 | 98.28 | 99.33 | 1 707 974 | 0 |
19.03.2024 | 98.30 | 98.84 | 98.14 | 98.84 | 1 596 100 | 0 |
18.03.2024 | 98.85 | 99.19 | 97.97 | 98.04 | 1 437 958 | 0 |
15.03.2024 | 97.66 | 98.82 | 97.67 | 98.50 | 4 137 745 | 0 |
14.03.2024 | 98.66 | 98.98 | 97.80 | 98.49 | 3 305 902 | 0 |
13.03.2024 | 97.58 | 98.37 | 96.80 | 98.30 | 2 715 536 | 0 |
12.03.2024 | 96.43 | 97.64 | 96.13 | 97.45 | 1 445 071 | 0 |
11.03.2024 | 97.36 | 97.88 | 95.86 | 96.31 | 1 880 337 | 0 |
08.03.2024 | 97.13 | 97.68 | 96.75 | 97.63 | 2 389 564 | 0 |
07.03.2024 | 95.63 | 97.11 | 95.41 | 96.94 | 1 659 441 | 0 |
06.03.2024 | 95.00 | 95.69 | 94.76 | 95.19 | 1 075 662 | 0 |
05.03.2024 | 95.22 | 95.49 | 93.99 | 94.54 | 1 452 516 | 0 |
04.03.2024 | 95.60 | 95.84 | 95.17 | 95.39 | 1 277 880 | 0 |
01.03.2024 | 95.19 | 95.83 | 94.65 | 95.68 | 1 691 014 | 0 |
29.02.2024 | 95.39 | 95.57 | 94.58 | 95.30 | 2 389 195 | 0 |
28.02.2024 | 93.85 | 95.08 | 93.74 | 94.92 | 1 501 704 | 0 |
27.02.2024 | 94.13 | 94.29 | 93.22 | 93.85 | 1 337 090 | 0 |
26.02.2024 | 93.10 | 93.92 | 92.98 | 93.82 | 1 587 892 | 0 |
23.02.2024 | 92.71 | 93.83 | 92.65 | 93.52 | 1 656 891 | 0 |
22.02.2024 | 92.75 | 92.93 | 91.65 | 92.41 | 1 785 086 | 0 |
21.02.2024 | 91.40 | 91.74 | 90.81 | 91.68 | 2 625 836 | 0 |
20.02.2024 | 90.81 | 91.36 | 90.50 | 91.02 | 2 753 764 | 0 |
16.02.2024 | 92.27 | 91.24 | 91.24 | 91.24 | 1 967 582 | 0 |
15.02.2024 | 91.37 | 92.26 | 90.94 | 92.22 | 2 073 838 | 0 |
14.02.2024 | 90.79 | 90.92 | 90.22 | 90.83 | 1 668 549 | 0 |
13.02.2024 | 90.81 | 90.94 | 89.37 | 90.09 | 1 871 769 | 0 |
12.02.2024 | 90.93 | 91.66 | 90.93 | 91.34 | 1 821 553 | 0 |
09.02.2024 | 90.87 | 91.09 | 90.28 | 91.08 | 1 735 285 | 0 |
08.02.2024 | 91.65 | 91.81 | 90.47 | 90.87 | 1 406 096 | 0 |
07.02.2024 | 91.90 | 92.45 | 91.48 | 91.77 | 2 226 055 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus