Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne PH.US
546.35-4.05(-0.74%)(czas lokalny: 24.04.2024 16:00)Parker-Hannifin Corp.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
24.04.2024 | 552.38 | 556.87 | 539.22 | 546.35 | 572 028 | 0 |
23.04.2024 | 545.46 | 552.86 | 542.90 | 550.40 | 355 040 | 0 |
22.04.2024 | 537.79 | 546.65 | 534.36 | 539.72 | 533 699 | 0 |
19.04.2024 | 540.77 | 543.29 | 531.78 | 534.65 | 555 731 | 0 |
18.04.2024 | 545.00 | 547.93 | 537.38 | 538.09 | 389 925 | 0 |
17.04.2024 | 548.39 | 548.27 | 536.39 | 540.57 | 513 210 | 0 |
16.04.2024 | 545.00 | 546.91 | 536.84 | 544.14 | 634 731 | 0 |
15.04.2024 | 560.71 | 561.90 | 540.88 | 543.37 | 671 280 | 0 |
12.04.2024 | 550.08 | 554.32 | 546.37 | 550.32 | 460 148 | 0 |
11.04.2024 | 553.20 | 558.29 | 550.58 | 555.79 | 389 867 | 0 |
10.04.2024 | 553.32 | 560.64 | 547.96 | 555.37 | 534 253 | 0 |
09.04.2024 | 568.00 | 568.88 | 547.97 | 561.35 | 483 831 | 0 |
08.04.2024 | 566.73 | 568.78 | 562.96 | 565.93 | 443 890 | 0 |
05.04.2024 | 554.23 | 567.02 | 553.44 | 566.67 | 480 897 | 0 |
04.04.2024 | 565.12 | 570.15 | 551.62 | 555.65 | 610 222 | 0 |
03.04.2024 | 550.00 | 561.18 | 548.31 | 558.57 | 564 449 | 0 |
02.04.2024 | 551.49 | 551.49 | 545.14 | 547.44 | 596 366 | 0 |
01.04.2024 | 555.79 | 556.00 | 550.23 | 551.01 | 323 268 | 0 |
28.03.2024 | 556.34 | 555.79 | 555.79 | 555.79 | 608 035 | 0 |
27.03.2024 | 552.45 | 558.64 | 548.91 | 558.05 | 516 223 | 0 |
26.03.2024 | 550.80 | 554.88 | 549.01 | 549.16 | 425 377 | 0 |
25.03.2024 | 553.77 | 557.02 | 549.70 | 550.53 | 393 105 | 0 |
22.03.2024 | 558.37 | 561.00 | 553.44 | 554.89 | 390 765 | 0 |
21.03.2024 | 550.17 | 561.14 | 548.65 | 560.64 | 616 052 | 0 |
20.03.2024 | 538.76 | 547.54 | 537.73 | 546.46 | 402 572 | 0 |
19.03.2024 | 535.81 | 540.33 | 534.95 | 538.84 | 543 942 | 0 |
18.03.2024 | 538.94 | 540.26 | 535.92 | 536.26 | 492 856 | 0 |
15.03.2024 | 532.14 | 538.50 | 531.32 | 535.42 | 666 795 | 0 |
14.03.2024 | 543.91 | 544.99 | 531.44 | 536.25 | 612 374 | 0 |
13.03.2024 | 540.57 | 540.65 | 537.28 | 539.56 | 514 372 | 0 |
12.03.2024 | 536.04 | 539.10 | 531.69 | 538.28 | 509 035 | 0 |
11.03.2024 | 533.93 | 536.61 | 527.85 | 536.04 | 593 237 | 0 |
08.03.2024 | 539.88 | 543.00 | 532.59 | 537.35 | 522 529 | 0 |
07.03.2024 | 535.16 | 539.72 | 533.03 | 539.48 | 557 254 | 0 |
06.03.2024 | 531.08 | 533.48 | 528.31 | 531.23 | 895 309 | 0 |
05.03.2024 | 532.90 | 534.92 | 526.04 | 528.00 | 673 609 | 0 |
04.03.2024 | 537.74 | 544.12 | 535.14 | 535.51 | 389 796 | 0 |
01.03.2024 | 535.46 | 539.26 | 534.47 | 537.80 | 510 053 | 0 |
29.02.2024 | 531.89 | 536.50 | 527.24 | 535.45 | 851 826 | 0 |
28.02.2024 | 531.12 | 536.57 | 530.00 | 531.10 | 431 285 | 0 |
27.02.2024 | 532.90 | 533.30 | 527.05 | 531.49 | 381 098 | 0 |
26.02.2024 | 530.47 | 532.95 | 527.96 | 530.81 | 459 179 | 0 |
23.02.2024 | 532.90 | 534.10 | 526.64 | 531.07 | 516 600 | 0 |
22.02.2024 | 531.95 | 535.55 | 528.28 | 530.00 | 528 560 | 0 |
21.02.2024 | 522.19 | 524.06 | 518.40 | 523.71 | 470 528 | 0 |
20.02.2024 | 516.33 | 521.06 | 513.05 | 519.53 | 681 286 | 0 |
16.02.2024 | 524.03 | 520.06 | 520.06 | 520.06 | 703 279 | 0 |
15.02.2024 | 523.71 | 527.09 | 519.93 | 521.87 | 626 285 | 0 |
14.02.2024 | 519.76 | 525.35 | 518.27 | 521.91 | 684 170 | 0 |
13.02.2024 | 510.00 | 513.27 | 505.60 | 511.63 | 770 801 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus