Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne POOL.US
231.09+1.76(+0.77%)(czas lokalny: 30.12.2025 16:00)Pool Corporation
WERSJA BETA
NASDAQ
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 30.12.2025 | 228.49 | 232.58 | 227.65 | 231.09 | 41 381 | 0 |
| 29.12.2025 | 231.28 | 231.29 | 228.20 | 229.32 | 40 076 | 0 |
| 26.12.2025 | 231.22 | 233.22 | 230.90 | 232.34 | 22 300 | 0 |
| 24.12.2025 | 230.84 | 233.03 | 228.70 | 231.15 | 262 119 | 0 |
| 23.12.2025 | 233.50 | 234.16 | 229.90 | 230.30 | 24 338 | 0 |
| 22.12.2025 | 231.15 | 233.99 | 231.06 | 232.28 | 34 547 | 0 |
| 19.12.2025 | 235.30 | 235.74 | 231.60 | 231.92 | 29 141 | 0 |
| 18.12.2025 | 237.00 | 241.11 | 233.77 | 236.38 | 40 105 | 0 |
| 17.12.2025 | 235.27 | 238.78 | 234.41 | 236.29 | 27 951 | 0 |
| 16.12.2025 | 238.65 | 239.60 | 234.37 | 236.64 | 25 436 | 0 |
| 15.12.2025 | 242.64 | 242.64 | 236.85 | 238.39 | 32 974 | 0 |
| 12.12.2025 | 242.96 | 244.88 | 239.40 | 240.31 | 22 862 | 0 |
| 11.12.2025 | 241.50 | 246.12 | 239.96 | 240.39 | 28 886 | 0 |
| 10.12.2025 | 234.78 | 241.61 | 233.41 | 240.55 | 37 769 | 0 |
| 09.12.2025 | 237.17 | 237.17 | 232.80 | 233.30 | 52 581 | 0 |
| 08.12.2025 | 239.75 | 240.27 | 234.69 | 236.96 | 28 428 | 0 |
| 05.12.2025 | 241.19 | 242.98 | 238.62 | 239.40 | 25 912 | 0 |
| 04.12.2025 | 247.00 | 247.13 | 240.90 | 241.95 | 25 613 | 0 |
| 03.12.2025 | 245.48 | 251.39 | 245.48 | 246.01 | 23 523 | 0 |
| 02.12.2025 | 243.09 | 247.14 | 241.26 | 244.85 | 29 627 | 0 |
| 01.12.2025 | 240.51 | 248.31 | 240.42 | 243.44 | 35 645 | 0 |
| 28.11.2025 | 245.91 | 246.22 | 243.42 | 243.60 | 9 355 | 0 |
| 26.11.2025 | 242.99 | 246.32 | 242.71 | 244.38 | 23 648 | 0 |
| 25.11.2025 | 238.89 | 246.00 | 238.89 | 243.82 | 45 982 | 0 |
| 24.11.2025 | 241.04 | 241.04 | 235.17 | 236.76 | 67 522 | 0 |
| 21.11.2025 | 232.03 | 243.35 | 230.07 | 240.01 | 47 500 | 0 |
| 20.11.2025 | 235.07 | 236.75 | 229.63 | 230.19 | 42 738 | 0 |
| 19.11.2025 | 240.76 | 240.76 | 231.64 | 233.80 | 91 818 | 0 |
| 18.11.2025 | 234.00 | 241.81 | 233.92 | 240.32 | 190 539 | 0 |
| 17.11.2025 | 242.71 | 244.89 | 237.26 | 237.89 | 72 236 | 0 |
| 14.11.2025 | 244.93 | 246.77 | 241.96 | 242.24 | 82 314 | 0 |
| 13.11.2025 | 249.30 | 252.61 | 244.65 | 246.02 | 215 793 | 0 |
| 12.11.2025 | 253.09 | 255.21 | 249.52 | 250.56 | 106 632 | 0 |
| 11.11.2025 | 250.01 | 255.06 | 248.00 | 253.94 | 130 833 | 0 |
| 10.11.2025 | 251.47 | 251.91 | 247.69 | 248.79 | 135 090 | 0 |
| 07.11.2025 | 247.91 | 252.74 | 245.30 | 252.12 | 165 426 | 0 |
| 06.11.2025 | 253.25 | 254.19 | 242.18 | 248.44 | 299 205 | 0 |
| 05.11.2025 | 256.99 | 257.46 | 250.89 | 253.01 | 215 040 | 0 |
| 04.11.2025 | 259.48 | 259.48 | 254.92 | 257.97 | 177 222 | 0 |
| 03.11.2025 | 266.00 | 266.94 | 258.66 | 259.55 | 143 189 | 0 |
| 31.10.2025 | 276.48 | 276.48 | 266.19 | 266.71 | 270 642 | 0 |
| 30.10.2025 | 282.07 | 284.75 | 276.50 | 277.13 | 106 962 | 0 |
| 29.10.2025 | 287.87 | 289.98 | 282.65 | 283.40 | 91 540 | 0 |
| 28.10.2025 | 291.41 | 293.26 | 286.45 | 287.01 | 44 458 | 0 |
| 27.10.2025 | 295.75 | 297.41 | 289.87 | 293.69 | 47 008 | 0 |
| 24.10.2025 | 299.46 | 301.84 | 292.75 | 293.57 | 55 339 | 0 |
| 23.10.2025 | 298.18 | 303.33 | 290.34 | 300.31 | 72 101 | 0 |
| 22.10.2025 | 302.30 | 303.66 | 296.33 | 298.09 | 46 523 | 0 |
| 21.10.2025 | 293.62 | 305.70 | 293.62 | 302.73 | 54 935 | 0 |
| 20.10.2025 | 292.39 | 297.18 | 290.83 | 294.11 | 44 761 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
