Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne PKI.US
115.24-1.06(-0.91%)(czas lokalny: 15.05.2023 16:03)Perkinelmer, Inc.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
15.05.2023 | 115.98 | 117.23 | 114.66 | 115.24 | 1 616 929 | 0 |
12.05.2023 | 117.47 | 119.37 | 115.35 | 116.30 | 1 063 320 | 0 |
11.05.2023 | 117.05 | 119.98 | 114.29 | 118.37 | 2 177 126 | 0 |
10.05.2023 | 126.30 | 126.73 | 123.31 | 124.55 | 1 097 495 | 0 |
09.05.2023 | 122.55 | 126.05 | 122.05 | 124.82 | 1 112 429 | 0 |
08.05.2023 | 130.12 | 130.05 | 127.38 | 128.00 | 605 949 | 0 |
05.05.2023 | 132.16 | 132.70 | 127.84 | 129.87 | 799 461 | 0 |
04.05.2023 | 130.39 | 131.77 | 129.27 | 131.13 | 623 952 | 0 |
03.05.2023 | 129.73 | 131.69 | 129.04 | 130.23 | 455 504 | 0 |
02.05.2023 | 129.25 | 130.70 | 128.27 | 128.73 | 498 465 | 0 |
01.05.2023 | 130.71 | 131.27 | 130.15 | 130.26 | 589 344 | 0 |
28.04.2023 | 128.79 | 131.61 | 128.27 | 130.49 | 553 357 | 0 |
27.04.2023 | 129.72 | 130.16 | 126.73 | 128.56 | 1 180 895 | 0 |
26.04.2023 | 125.62 | 130.33 | 124.67 | 129.64 | 724 777 | 0 |
25.04.2023 | 133.26 | 133.55 | 127.17 | 127.52 | 953 826 | 0 |
24.04.2023 | 133.59 | 135.72 | 133.24 | 134.86 | 769 118 | 0 |
21.04.2023 | 133.00 | 134.34 | 132.52 | 132.94 | 527 655 | 0 |
20.04.2023 | 133.42 | 134.35 | 131.59 | 132.45 | 595 145 | 0 |
19.04.2023 | 133.14 | 135.88 | 132.77 | 135.55 | 583 152 | 0 |
18.04.2023 | 136.89 | 136.89 | 134.06 | 134.13 | 356 675 | 0 |
17.04.2023 | 136.83 | 137.09 | 135.70 | 135.95 | 445 130 | 0 |
14.04.2023 | 137.14 | 139.08 | 136.08 | 137.11 | 633 847 | 0 |
13.04.2023 | 135.07 | 137.49 | 134.68 | 136.97 | 634 856 | 0 |
12.04.2023 | 135.23 | 136.05 | 134.00 | 134.34 | 463 235 | 0 |
11.04.2023 | 133.65 | 135.17 | 133.50 | 134.19 | 575 627 | 0 |
10.04.2023 | 132.44 | 133.70 | 131.58 | 132.87 | 745 548 | 0 |
06.04.2023 | 133.36 | 133.98 | 132.08 | 133.57 | 600 143 | 0 |
05.04.2023 | 131.39 | 134.31 | 130.49 | 133.36 | 667 879 | 0 |
04.04.2023 | 131.96 | 133.51 | 130.99 | 131.89 | 621 635 | 0 |
03.04.2023 | 132.33 | 133.12 | 130.04 | 131.37 | 1 189 992 | 0 |
31.03.2023 | 131.64 | 133.60 | 130.96 | 133.26 | 625 063 | 0 |
30.03.2023 | 130.88 | 132.19 | 130.48 | 131.00 | 628 527 | 0 |
29.03.2023 | 129.65 | 130.00 | 128.06 | 129.40 | 529 960 | 0 |
28.03.2023 | 127.39 | 128.65 | 127.22 | 128.29 | 663 630 | 0 |
27.03.2023 | 128.96 | 129.99 | 127.91 | 128.00 | 649 744 | 0 |
24.03.2023 | 124.47 | 127.87 | 123.08 | 127.58 | 785 978 | 0 |
23.03.2023 | 125.89 | 126.94 | 124.25 | 125.10 | 598 739 | 0 |
22.03.2023 | 125.52 | 129.32 | 125.02 | 125.09 | 1 012 537 | 0 |
21.03.2023 | 124.98 | 126.12 | 124.58 | 125.55 | 935 891 | 0 |
20.03.2023 | 122.22 | 124.92 | 121.68 | 123.77 | 687 812 | 0 |
17.03.2023 | 126.08 | 126.08 | 122.37 | 122.56 | 1 138 886 | 0 |
16.03.2023 | 121.75 | 126.64 | 121.37 | 126.08 | 742 477 | 0 |
15.03.2023 | 121.31 | 122.68 | 120.17 | 122.54 | 1 099 210 | 0 |
14.03.2023 | 122.55 | 125.49 | 121.74 | 123.32 | 993 404 | 0 |
13.03.2023 | 119.81 | 121.38 | 116.75 | 120.16 | 644 556 | 0 |
10.03.2023 | 122.83 | 122.87 | 118.85 | 120.23 | 607 407 | 0 |
09.03.2023 | 124.14 | 127.23 | 123.16 | 123.50 | 875 008 | 0 |
08.03.2023 | 124.88 | 125.50 | 123.44 | 124.18 | 429 384 | 0 |
07.03.2023 | 128.42 | 129.07 | 124.12 | 124.80 | 574 704 | 0 |
06.03.2023 | 131.53 | 132.48 | 128.37 | 128.49 | 692 755 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus