Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne PLD.US
127.66-1.35(-1.05%)(czas lokalny: 31.12.2025 16:00)Prologis Inc.
WERSJA BETA
NYSE
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 31.12.2025 | 128.88 | 129.11 | 127.64 | 127.66 | 86 469 | 0 |
| 30.12.2025 | 128.40 | 129.14 | 128.18 | 129.00 | 63 200 | 0 |
| 29.12.2025 | 129.48 | 129.54 | 128.02 | 128.48 | 112 225 | 0 |
| 26.12.2025 | 129.36 | 129.36 | 128.07 | 128.72 | 44 970 | 0 |
| 24.12.2025 | 128.16 | 129.47 | 128.00 | 129.10 | 658 692 | 0 |
| 23.12.2025 | 127.29 | 127.96 | 127.22 | 127.77 | 124 051 | 0 |
| 22.12.2025 | 127.36 | 128.37 | 127.22 | 127.58 | 124 339 | 0 |
| 19.12.2025 | 128.28 | 128.42 | 126.94 | 127.17 | 214 208 | 0 |
| 18.12.2025 | 128.51 | 129.79 | 127.61 | 127.66 | 118 311 | 0 |
| 17.12.2025 | 127.80 | 128.98 | 127.33 | 128.05 | 205 727 | 0 |
| 16.12.2025 | 129.12 | 129.48 | 127.40 | 127.59 | 164 224 | 0 |
| 15.12.2025 | 130.47 | 131.05 | 129.03 | 130.70 | 111 662 | 0 |
| 12.12.2025 | 131.59 | 131.59 | 129.84 | 130.18 | 75 052 | 0 |
| 11.12.2025 | 130.16 | 131.35 | 129.97 | 130.56 | 176 583 | 0 |
| 10.12.2025 | 127.32 | 130.56 | 127.32 | 129.75 | 95 327 | 0 |
| 09.12.2025 | 127.08 | 128.22 | 126.88 | 127.47 | 81 211 | 0 |
| 08.12.2025 | 127.46 | 127.74 | 126.62 | 126.64 | 96 863 | 0 |
| 05.12.2025 | 128.58 | 128.70 | 127.83 | 127.97 | 115 195 | 0 |
| 04.12.2025 | 129.22 | 130.44 | 128.06 | 128.18 | 107 883 | 0 |
| 03.12.2025 | 128.59 | 129.52 | 128.03 | 129.17 | 119 038 | 0 |
| 02.12.2025 | 129.48 | 129.65 | 128.24 | 128.92 | 73 138 | 0 |
| 01.12.2025 | 127.78 | 129.76 | 127.75 | 128.94 | 68 401 | 0 |
| 28.11.2025 | 128.34 | 129.34 | 128.03 | 128.52 | 36 303 | 0 |
| 26.11.2025 | 127.83 | 129.28 | 126.00 | 128.20 | 74 789 | 0 |
| 25.11.2025 | 126.27 | 128.41 | 126.27 | 127.39 | 109 325 | 0 |
| 24.11.2025 | 126.20 | 127.49 | 125.35 | 126.47 | 173 872 | 0 |
| 21.11.2025 | 123.83 | 126.50 | 122.64 | 125.80 | 128 049 | 0 |
| 20.11.2025 | 123.19 | 125.52 | 122.92 | 123.13 | 148 389 | 0 |
| 19.11.2025 | 123.85 | 124.06 | 121.40 | 122.37 | 428 906 | 0 |
| 18.11.2025 | 123.03 | 124.22 | 122.34 | 123.79 | 626 859 | 0 |
| 17.11.2025 | 123.35 | 124.68 | 122.45 | 123.53 | 190 102 | 0 |
| 14.11.2025 | 124.50 | 124.75 | 122.67 | 122.82 | 437 211 | 0 |
| 13.11.2025 | 124.73 | 124.81 | 123.72 | 124.00 | 348 153 | 0 |
| 12.11.2025 | 126.11 | 126.31 | 124.79 | 124.81 | 211 293 | 0 |
| 11.11.2025 | 125.27 | 126.36 | 125.02 | 126.24 | 227 970 | 0 |
| 10.11.2025 | 125.47 | 125.86 | 123.66 | 124.88 | 233 175 | 0 |
| 07.11.2025 | 124.07 | 125.63 | 123.49 | 125.61 | 240 522 | 0 |
| 06.11.2025 | 124.23 | 125.00 | 123.42 | 123.99 | 403 617 | 0 |
| 05.11.2025 | 124.69 | 124.97 | 123.60 | 123.83 | 496 158 | 0 |
| 04.11.2025 | 123.49 | 125.61 | 123.49 | 124.00 | 573 666 | 0 |
| 03.11.2025 | 123.50 | 124.47 | 121.81 | 124.22 | 463 357 | 0 |
| 31.10.2025 | 123.28 | 124.91 | 123.11 | 124.11 | 524 294 | 0 |
| 30.10.2025 | 123.09 | 124.65 | 123.08 | 124.24 | 203 328 | 0 |
| 29.10.2025 | 125.06 | 125.64 | 122.98 | 123.53 | 98 904 | 0 |
| 28.10.2025 | 126.22 | 126.91 | 125.22 | 125.70 | 125 573 | 0 |
| 27.10.2025 | 126.49 | 127.10 | 125.84 | 127.07 | 89 050 | 0 |
| 24.10.2025 | 126.42 | 127.33 | 125.82 | 126.43 | 149 044 | 0 |
| 23.10.2025 | 126.38 | 126.68 | 124.98 | 125.79 | 122 617 | 0 |
| 22.10.2025 | 126.22 | 127.00 | 124.60 | 125.97 | 107 736 | 0 |
| 21.10.2025 | 126.92 | 127.31 | 125.67 | 125.98 | 103 714 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
