Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne POOL.US
370.00-7.39(-1.96%)(czas lokalny: 25.04.2024 16:00)Pool Corporation
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
25.04.2024 | 367.62 | 380.23 | 358.43 | 370.00 | 1 065 525 | 0 |
24.04.2024 | 371.83 | 378.72 | 371.83 | 377.39 | 550 354 | 0 |
23.04.2024 | 368.13 | 379.16 | 366.16 | 374.99 | 503 441 | 0 |
22.04.2024 | 363.82 | 368.89 | 361.57 | 365.88 | 299 933 | 0 |
19.04.2024 | 362.91 | 365.82 | 360.94 | 361.13 | 329 057 | 0 |
18.04.2024 | 365.16 | 369.36 | 362.67 | 362.91 | 235 511 | 0 |
17.04.2024 | 374.41 | 375.99 | 363.91 | 364.15 | 322 693 | 0 |
16.04.2024 | 373.03 | 374.74 | 368.00 | 369.98 | 375 089 | 0 |
15.04.2024 | 382.77 | 385.12 | 372.45 | 373.60 | 259 530 | 0 |
12.04.2024 | 375.98 | 380.54 | 373.62 | 380.20 | 398 938 | 0 |
11.04.2024 | 379.95 | 385.66 | 378.26 | 379.14 | 445 063 | 0 |
10.04.2024 | 388.96 | 390.70 | 381.11 | 381.35 | 479 593 | 0 |
09.04.2024 | 397.95 | 402.45 | 396.75 | 400.08 | 280 129 | 0 |
08.04.2024 | 398.61 | 401.46 | 396.09 | 396.83 | 221 050 | 0 |
05.04.2024 | 393.48 | 398.29 | 391.69 | 396.25 | 247 622 | 0 |
04.04.2024 | 397.93 | 401.96 | 393.69 | 395.18 | 374 105 | 0 |
03.04.2024 | 390.47 | 394.86 | 388.80 | 392.01 | 314 105 | 0 |
02.04.2024 | 396.95 | 398.73 | 387.57 | 391.68 | 397 454 | 0 |
01.04.2024 | 403.00 | 403.72 | 398.12 | 401.30 | 341 820 | 0 |
28.03.2024 | 404.40 | 403.50 | 403.50 | 403.50 | 711 594 | 0 |
27.03.2024 | 406.57 | 415.05 | 403.24 | 414.62 | 262 680 | 0 |
26.03.2024 | 411.15 | 414.34 | 402.14 | 402.56 | 252 162 | 0 |
25.03.2024 | 414.30 | 418.83 | 407.06 | 408.17 | 413 615 | 0 |
22.03.2024 | 419.37 | 420.00 | 415.48 | 416.38 | 230 150 | 0 |
21.03.2024 | 412.92 | 420.98 | 411.91 | 418.97 | 321 273 | 0 |
20.03.2024 | 405.26 | 411.25 | 400.17 | 409.46 | 256 651 | 0 |
19.03.2024 | 398.38 | 405.67 | 398.11 | 405.13 | 272 626 | 0 |
18.03.2024 | 399.40 | 402.54 | 394.08 | 397.30 | 374 369 | 0 |
15.03.2024 | 393.72 | 400.30 | 393.32 | 399.31 | 389 881 | 0 |
14.03.2024 | 406.42 | 408.31 | 388.31 | 395.34 | 534 015 | 0 |
13.03.2024 | 405.25 | 409.01 | 402.53 | 405.58 | 207 619 | 0 |
12.03.2024 | 402.20 | 408.25 | 399.94 | 405.08 | 352 500 | 0 |
11.03.2024 | 414.92 | 417.48 | 401.89 | 402.20 | 295 920 | 0 |
08.03.2024 | 416.56 | 422.73 | 413.82 | 415.06 | 267 484 | 0 |
07.03.2024 | 407.68 | 415.50 | 404.97 | 414.15 | 370 838 | 0 |
06.03.2024 | 410.02 | 410.77 | 405.12 | 406.51 | 314 804 | 0 |
05.03.2024 | 401.32 | 409.34 | 400.58 | 409.00 | 383 635 | 0 |
04.03.2024 | 401.10 | 408.73 | 400.14 | 402.14 | 252 832 | 0 |
01.03.2024 | 395.81 | 405.74 | 390.54 | 403.41 | 275 072 | 0 |
29.02.2024 | 395.00 | 401.49 | 393.04 | 398.12 | 465 078 | 0 |
28.02.2024 | 387.69 | 393.39 | 386.12 | 393.09 | 220 450 | 0 |
27.02.2024 | 389.04 | 391.45 | 386.02 | 391.06 | 231 238 | 0 |
26.02.2024 | 385.14 | 391.25 | 384.76 | 386.40 | 369 176 | 0 |
23.02.2024 | 378.84 | 388.58 | 375.35 | 387.61 | 449 763 | 0 |
22.02.2024 | 367.26 | 406.74 | 367.26 | 379.08 | 1 049 667 | 0 |
21.02.2024 | 384.92 | 390.79 | 381.18 | 389.10 | 549 985 | 0 |
20.02.2024 | 380.89 | 386.04 | 378.95 | 384.77 | 236 092 | 0 |
16.02.2024 | 385.07 | 387.30 | 387.30 | 387.30 | 293 730 | 0 |
15.02.2024 | 384.93 | 389.49 | 383.88 | 389.13 | 227 291 | 0 |
14.02.2024 | 379.51 | 382.89 | 375.16 | 382.78 | 309 993 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus