Biznesradar Premium czy Biznesradar Plus?
od którego produktu zacząć?
SPRAWDŹNotowania historyczne PGR.US
113.64-1.78(-1.54%)(czas lokalny: 29.06.2022 16:00)Progressive Corp.
WERSJA BETA
New York Stock Exchange Inc
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 28.06.2022 | 117.24 | 118.36 | 115.27 | 115.42 | 3 244 746 | 0 |
| 27.06.2022 | 115.94 | 116.86 | 114.99 | 116.56 | 1 928 175 | 0 |
| 24.06.2022 | 111.38 | 116.37 | 110.61 | 115.99 | 10 246 398 | 0 |
| 23.06.2022 | 112.50 | 112.98 | 108.64 | 109.75 | 3 152 524 | 0 |
| 22.06.2022 | 111.37 | 113.31 | 111.09 | 111.85 | 2 463 963 | 0 |
| 21.06.2022 | 110.24 | 112.49 | 110.40 | 112.18 | 2 918 235 | 0 |
| 17.06.2022 | 110.24 | 109.56 | 109.56 | 109.56 | 4 699 609 | 0 |
| 16.06.2022 | 111.02 | 112.00 | 109.84 | 110.21 | 2 300 646 | 0 |
| 15.06.2022 | 113.05 | 114.34 | 111.06 | 112.57 | 2 280 022 | 0 |
| 14.06.2022 | 114.02 | 114.62 | 111.67 | 112.41 | 2 592 903 | 0 |
| 13.06.2022 | 111.72 | 114.94 | 111.44 | 113.54 | 2 850 573 | 0 |
| 10.06.2022 | 113.78 | 114.81 | 112.81 | 113.56 | 2 010 375 | 0 |
| 09.06.2022 | 119.45 | 119.91 | 115.47 | 115.54 | 2 343 378 | 0 |
| 08.06.2022 | 120.86 | 120.94 | 118.78 | 119.63 | 2 159 647 | 0 |
| 07.06.2022 | 119.30 | 121.36 | 118.92 | 121.19 | 3 117 477 | 0 |
| 06.06.2022 | 120.27 | 120.58 | 119.66 | 120.07 | 1 990 541 | 0 |
| 03.06.2022 | 118.50 | 119.77 | 118.23 | 119.11 | 1 569 395 | 0 |
| 02.06.2022 | 119.38 | 119.75 | 117.89 | 119.38 | 2 130 793 | 0 |
| 01.06.2022 | 119.38 | 119.36 | 117.19 | 118.47 | 2 917 584 | 0 |
| 31.05.2022 | 119.38 | 120.48 | 118.17 | 119.38 | 8 704 819 | 0 |
| 27.05.2022 | 117.02 | 120.34 | 120.34 | 120.34 | 3 107 949 | 0 |
| 26.05.2022 | 116.34 | 117.58 | 115.46 | 116.81 | 3 338 150 | 0 |
| 25.05.2022 | 114.49 | 116.76 | 113.80 | 115.62 | 4 405 408 | 0 |
| 24.05.2022 | 112.94 | 115.06 | 111.56 | 114.73 | 2 697 717 | 0 |
| 23.05.2022 | 112.46 | 113.80 | 111.35 | 112.94 | 2 051 878 | 0 |
| 20.05.2022 | 110.77 | 111.36 | 108.61 | 110.99 | 3 809 917 | 0 |
| 19.05.2022 | 110.79 | 111.36 | 108.63 | 110.42 | 3 128 894 | 0 |
| 18.05.2022 | 111.09 | 113.40 | 109.77 | 111.90 | 3 544 871 | 0 |
| 17.05.2022 | 109.95 | 111.37 | 107.32 | 111.19 | 2 947 233 | 0 |
| 16.05.2022 | 108.49 | 110.88 | 108.05 | 109.75 | 4 148 401 | 0 |
| 13.05.2022 | 109.56 | 109.72 | 107.10 | 107.82 | 2 252 481 | 0 |
| 12.05.2022 | 108.01 | 109.03 | 106.95 | 108.80 | 3 275 011 | 0 |
| 11.05.2022 | 107.77 | 110.14 | 107.38 | 107.87 | 2 402 063 | 0 |
| 10.05.2022 | 110.17 | 110.94 | 107.52 | 108.27 | 3 433 131 | 0 |
| 09.05.2022 | 109.50 | 110.18 | 107.86 | 108.75 | 2 733 823 | 0 |
| 06.05.2022 | 112.00 | 112.95 | 108.31 | 109.46 | 3 653 134 | 0 |
| 05.05.2022 | 114.98 | 115.66 | 111.56 | 112.41 | 2 201 767 | 0 |
| 04.05.2022 | 112.59 | 115.91 | 111.88 | 115.84 | 2 953 965 | 0 |
| 03.05.2022 | 110.55 | 113.26 | 110.36 | 112.23 | 2 993 397 | 0 |
| 02.05.2022 | 108.16 | 110.48 | 107.31 | 110.33 | 4 196 620 | 0 |
| 29.04.2022 | 109.66 | 109.71 | 107.22 | 107.36 | 2 757 600 | 0 |
| 28.04.2022 | 107.69 | 110.62 | 106.35 | 110.42 | 2 695 757 | 0 |
| 27.04.2022 | 108.83 | 109.30 | 106.70 | 106.95 | 3 340 573 | 0 |
| 26.04.2022 | 109.51 | 111.00 | 108.41 | 108.41 | 2 502 147 | 0 |
| 25.04.2022 | 108.19 | 110.89 | 107.01 | 110.56 | 2 658 966 | 0 |
| 22.04.2022 | 112.57 | 112.81 | 108.23 | 108.34 | 2 257 390 | 0 |
| 21.04.2022 | 113.59 | 116.21 | 112.91 | 113.02 | 2 824 948 | 0 |
| 20.04.2022 | 111.64 | 113.17 | 111.38 | 113.04 | 2 147 616 | 0 |
| 19.04.2022 | 109.56 | 111.45 | 108.89 | 111.15 | 2 639 141 | 0 |
| 18.04.2022 | 109.59 | 110.77 | 108.91 | 109.64 | 2 220 748 | 0 |
