Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne PLD.US
104.83+0.75(+0.72%)(czas lokalny: 23.04.2024 16:00)Prologis Inc
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
22.04.2024 | 103.43 | 104.56 | 102.55 | 104.08 | 3 417 185 | 0 |
19.04.2024 | 104.87 | 104.87 | 102.52 | 103.49 | 6 798 804 | 0 |
18.04.2024 | 105.96 | 106.28 | 103.60 | 104.69 | 5 983 958 | 0 |
17.04.2024 | 109.01 | 111.50 | 105.56 | 106.49 | 10 490 098 | 0 |
16.04.2024 | 115.63 | 115.92 | 113.97 | 114.74 | 5 569 354 | 0 |
15.04.2024 | 119.72 | 119.98 | 115.19 | 115.79 | 3 820 054 | 0 |
12.04.2024 | 119.99 | 120.47 | 118.50 | 119.00 | 3 713 446 | 0 |
11.04.2024 | 121.22 | 122.31 | 118.89 | 120.25 | 4 045 277 | 0 |
10.04.2024 | 121.79 | 122.08 | 119.12 | 120.62 | 4 602 424 | 0 |
09.04.2024 | 126.37 | 126.80 | 125.59 | 126.26 | 2 904 423 | 0 |
08.04.2024 | 125.22 | 126.29 | 124.74 | 126.17 | 2 634 610 | 0 |
05.04.2024 | 124.03 | 124.92 | 123.25 | 124.74 | 5 099 574 | 0 |
04.04.2024 | 128.24 | 128.71 | 124.32 | 124.69 | 4 108 003 | 0 |
03.04.2024 | 125.07 | 126.66 | 124.62 | 126.09 | 3 432 253 | 0 |
02.04.2024 | 126.88 | 127.15 | 124.84 | 125.58 | 3 186 612 | 0 |
01.04.2024 | 130.22 | 130.77 | 127.44 | 127.92 | 1 686 652 | 0 |
28.03.2024 | 129.41 | 130.22 | 130.22 | 130.22 | 3 676 095 | 0 |
27.03.2024 | 126.84 | 129.09 | 126.67 | 128.86 | 3 162 219 | 0 |
26.03.2024 | 126.16 | 127.06 | 125.07 | 125.14 | 3 563 306 | 0 |
25.03.2024 | 128.90 | 129.03 | 127.11 | 127.13 | 2 469 380 | 0 |
22.03.2024 | 130.20 | 130.11 | 128.01 | 128.62 | 2 721 608 | 0 |
21.03.2024 | 128.97 | 130.43 | 128.31 | 129.89 | 3 011 392 | 0 |
20.03.2024 | 127.20 | 129.29 | 126.68 | 128.70 | 2 532 023 | 0 |
19.03.2024 | 128.08 | 128.85 | 126.96 | 127.85 | 2 611 711 | 0 |
18.03.2024 | 129.27 | 129.81 | 127.88 | 128.14 | 2 272 949 | 0 |
15.03.2024 | 127.81 | 130.29 | 127.38 | 129.02 | 6 692 040 | 0 |
14.03.2024 | 132.91 | 133.18 | 129.50 | 130.75 | 3 074 453 | 0 |
13.03.2024 | 134.71 | 135.27 | 132.70 | 133.33 | 3 047 709 | 0 |
12.03.2024 | 133.60 | 135.00 | 132.79 | 134.57 | 1 692 989 | 0 |
11.03.2024 | 134.69 | 135.76 | 133.15 | 134.12 | 1 954 384 | 0 |
08.03.2024 | 133.74 | 135.43 | 133.43 | 135.07 | 2 748 479 | 0 |
07.03.2024 | 134.04 | 134.57 | 131.97 | 132.74 | 1 948 327 | 0 |
06.03.2024 | 133.12 | 133.86 | 132.41 | 133.08 | 2 237 973 | 0 |
05.03.2024 | 133.05 | 133.72 | 131.78 | 132.44 | 2 248 885 | 0 |
04.03.2024 | 134.29 | 134.60 | 130.96 | 133.61 | 3 297 934 | 0 |
01.03.2024 | 133.04 | 134.73 | 130.23 | 134.60 | 2 748 992 | 0 |
29.02.2024 | 135.08 | 135.70 | 133.00 | 133.27 | 5 110 749 | 0 |
28.02.2024 | 132.02 | 135.11 | 131.93 | 133.99 | 2 388 533 | 0 |
27.02.2024 | 133.25 | 134.46 | 131.75 | 132.49 | 2 946 763 | 0 |
26.02.2024 | 132.82 | 133.22 | 131.53 | 132.56 | 1 981 272 | 0 |
23.02.2024 | 133.48 | 134.20 | 133.05 | 133.21 | 2 114 924 | 0 |
22.02.2024 | 133.51 | 134.84 | 132.98 | 133.44 | 2 930 073 | 0 |
21.02.2024 | 133.24 | 134.49 | 133.03 | 133.42 | 2 436 229 | 0 |
20.02.2024 | 132.35 | 133.94 | 131.56 | 133.35 | 2 827 839 | 0 |
16.02.2024 | 131.94 | 133.39 | 133.39 | 133.39 | 3 421 275 | 0 |
15.02.2024 | 131.70 | 133.19 | 131.70 | 133.10 | 3 313 801 | 0 |
14.02.2024 | 130.94 | 131.82 | 129.23 | 130.50 | 4 179 464 | 0 |
13.02.2024 | 128.75 | 130.99 | 127.23 | 130.88 | 4 728 364 | 0 |
12.02.2024 | 133.00 | 134.23 | 131.80 | 132.05 | 2 499 859 | 0 |
09.02.2024 | 131.38 | 132.77 | 130.45 | 132.48 | 2 831 540 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus