Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne PH.US
887.50+0.47(+0.05%)(czas lokalny: 24.12.2025 13:00)Parker Hannifin Corporation
WERSJA BETA
NYSE
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 24.12.2025 | 885.81 | 889.50 | 884.45 | 887.50 | 75 225 | 0 |
| 23.12.2025 | 886.33 | 888.21 | 881.66 | 886.68 | 20 807 | 0 |
| 22.12.2025 | 877.33 | 888.66 | 876.47 | 886.67 | 18 349 | 0 |
| 19.12.2025 | 867.47 | 875.20 | 866.42 | 874.19 | 34 123 | 0 |
| 18.12.2025 | 873.45 | 875.52 | 865.43 | 867.99 | 43 221 | 0 |
| 17.12.2025 | 871.26 | 879.90 | 862.28 | 863.09 | 34 892 | 0 |
| 16.12.2025 | 884.13 | 885.40 | 869.20 | 874.70 | 40 213 | 0 |
| 15.12.2025 | 888.64 | 892.00 | 881.62 | 883.53 | 33 389 | 0 |
| 12.12.2025 | 903.62 | 904.03 | 881.92 | 884.59 | 29 773 | 0 |
| 11.12.2025 | 890.90 | 901.19 | 885.92 | 899.02 | 38 030 | 0 |
| 10.12.2025 | 867.62 | 893.50 | 867.50 | 889.67 | 44 173 | 0 |
| 09.12.2025 | 874.47 | 882.57 | 861.90 | 862.68 | 35 056 | 0 |
| 08.12.2025 | 879.97 | 888.99 | 876.78 | 879.65 | 43 832 | 0 |
| 05.12.2025 | 873.57 | 881.14 | 871.60 | 880.14 | 41 152 | 0 |
| 04.12.2025 | 867.78 | 879.72 | 867.78 | 874.06 | 25 824 | 0 |
| 03.12.2025 | 864.78 | 869.50 | 857.69 | 869.31 | 23 132 | 0 |
| 02.12.2025 | 860.27 | 860.92 | 851.96 | 859.12 | 24 182 | 0 |
| 01.12.2025 | 855.00 | 865.08 | 854.03 | 856.33 | 27 659 | 0 |
| 28.11.2025 | 867.55 | 867.55 | 860.77 | 861.86 | 10 346 | 0 |
| 26.11.2025 | 852.25 | 866.34 | 851.13 | 861.41 | 37 103 | 0 |
| 25.11.2025 | 845.65 | 855.52 | 838.91 | 852.21 | 40 662 | 0 |
| 24.11.2025 | 842.05 | 856.35 | 839.77 | 839.95 | 39 615 | 0 |
| 21.11.2025 | 824.11 | 842.51 | 818.11 | 839.58 | 47 597 | 0 |
| 20.11.2025 | 831.53 | 841.82 | 817.04 | 819.89 | 41 937 | 0 |
| 19.11.2025 | 818.36 | 826.72 | 817.05 | 820.75 | 68 032 | 0 |
| 18.11.2025 | 815.04 | 822.90 | 807.25 | 817.30 | 144 558 | 0 |
| 17.11.2025 | 830.13 | 835.02 | 820.23 | 820.95 | 68 294 | 0 |
| 14.11.2025 | 835.15 | 841.33 | 829.49 | 831.69 | 107 091 | 0 |
| 13.11.2025 | 848.78 | 856.45 | 839.97 | 842.18 | 92 787 | 0 |
| 12.11.2025 | 861.67 | 868.32 | 846.02 | 854.34 | 96 943 | 0 |
| 11.11.2025 | 839.47 | 866.62 | 835.25 | 857.91 | 152 241 | 0 |
| 10.11.2025 | 845.97 | 846.30 | 822.77 | 840.54 | 112 551 | 0 |
| 07.11.2025 | 829.87 | 848.96 | 826.89 | 844.04 | 205 290 | 0 |
| 06.11.2025 | 829.16 | 850.99 | 818.61 | 834.02 | 294 156 | 0 |
| 05.11.2025 | 758.32 | 779.99 | 757.87 | 774.25 | 133 539 | 0 |
| 04.11.2025 | 761.41 | 771.85 | 759.85 | 769.39 | 81 093 | 0 |
| 03.11.2025 | 771.63 | 774.57 | 767.64 | 771.77 | 104 073 | 0 |
| 31.10.2025 | 769.67 | 784.97 | 769.48 | 772.76 | 144 504 | 0 |
| 30.10.2025 | 773.94 | 792.10 | 772.25 | 774.45 | 50 378 | 0 |
| 29.10.2025 | 768.63 | 783.62 | 768.42 | 774.44 | 21 001 | 0 |
| 28.10.2025 | 775.59 | 777.66 | 764.72 | 766.67 | 22 968 | 0 |
| 27.10.2025 | 775.11 | 778.60 | 771.63 | 773.93 | 26 651 | 0 |
| 24.10.2025 | 768.87 | 773.71 | 765.11 | 771.84 | 32 275 | 0 |
| 23.10.2025 | 746.85 | 766.87 | 745.17 | 766.42 | 33 705 | 0 |
| 22.10.2025 | 756.82 | 759.98 | 740.33 | 741.74 | 29 061 | 0 |
| 21.10.2025 | 740.48 | 758.43 | 737.79 | 757.82 | 30 546 | 0 |
| 20.10.2025 | 739.15 | 745.35 | 734.76 | 740.60 | 44 100 | 0 |
| 17.10.2025 | 723.80 | 737.00 | 723.80 | 733.65 | 66 522 | 0 |
| 16.10.2025 | 739.41 | 741.82 | 721.18 | 726.22 | 120 844 | 0 |
| 15.10.2025 | 742.88 | 748.92 | 725.91 | 737.36 | 57 044 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
