Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne POOL.US
200.02-6.29(-3.05%)(czas lokalny: 10.08.2026 16:00)Pool Corporation
WERSJA BETA
NASDAQ
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 10.08.2026 | 204.34 | 204.34 | 198.51 | 200.02 | 86 916 | 0 |
| 07.08.2026 | 202.41 | 209.78 | 201.41 | 206.22 | 175 838 | 0 |
| 06.08.2026 | 204.33 | 205.51 | 200.14 | 201.01 | 133 769 | 0 |
| 05.08.2026 | 202.67 | 206.81 | 201.80 | 206.50 | 152 028 | 0 |
| 04.08.2026 | 195.81 | 203.58 | 195.38 | 203.54 | 140 280 | 0 |
| 03.08.2026 | 187.51 | 195.69 | 187.51 | 195.65 | 166 980 | 0 |
| 31.07.2026 | 188.47 | 188.47 | 184.92 | 185.81 | 306 385 | 0 |
| 30.07.2026 | 187.30 | 190.72 | 184.51 | 190.68 | 184 769 | 0 |
| 29.07.2026 | 190.72 | 197.09 | 189.01 | 193.42 | 354 592 | 0 |
| 28.07.2026 | 185.88 | 192.70 | 185.88 | 192.34 | 413 520 | 0 |
| 27.07.2026 | 187.32 | 188.63 | 182.92 | 184.47 | 183 740 | 0 |
| 24.07.2026 | 184.76 | 186.41 | 178.66 | 183.75 | 349 452 | 0 |
| 23.07.2026 | 202.00 | 203.13 | 180.80 | 183.31 | 545 608 | 0 |
| 22.07.2026 | 196.72 | 199.95 | 194.60 | 196.02 | 303 672 | 0 |
| 21.07.2026 | 198.49 | 198.84 | 195.75 | 196.23 | 163 920 | 0 |
| 20.07.2026 | 201.49 | 202.14 | 194.25 | 200.97 | 296 679 | 0 |
| 17.07.2026 | 210.60 | 211.89 | 200.50 | 201.24 | 200 674 | 0 |
| 16.07.2026 | 202.87 | 209.10 | 202.87 | 207.92 | 173 105 | 0 |
| 15.07.2026 | 195.89 | 203.74 | 194.54 | 202.63 | 313 952 | 0 |
| 14.07.2026 | 212.68 | 212.68 | 207.10 | 209.99 | 103 040 | 0 |
| 13.07.2026 | 210.86 | 214.45 | 209.09 | 210.80 | 209 004 | 0 |
| 10.07.2026 | 208.22 | 213.11 | 208.22 | 210.47 | 138 204 | 0 |
| 09.07.2026 | 203.96 | 210.46 | 201.40 | 207.97 | 197 527 | 0 |
| 08.07.2026 | 207.12 | 207.12 | 202.73 | 204.27 | 169 848 | 0 |
| 07.07.2026 | 216.30 | 217.78 | 208.75 | 209.72 | 156 046 | 0 |
| 06.07.2026 | 219.83 | 219.83 | 211.57 | 215.36 | 250 668 | 0 |
| 02.07.2026 | 217.22 | 220.99 | 215.65 | 219.46 | 113 736 | 0 |
| 01.07.2026 | 213.90 | 219.78 | 212.69 | 215.80 | 288 240 | 0 |
| 30.06.2026 | 210.82 | 216.24 | 210.82 | 214.78 | 126 812 | 0 |
| 29.06.2026 | 211.00 | 211.90 | 207.64 | 211.76 | 183 340 | 0 |
| 26.06.2026 | 206.55 | 213.29 | 206.40 | 211.60 | 252 724 | 0 |
| 25.06.2026 | 204.98 | 212.98 | 204.97 | 207.47 | 297 987 | 0 |
| 24.06.2026 | 195.79 | 206.27 | 195.79 | 205.43 | 319 475 | 0 |
| 23.06.2026 | 195.54 | 197.84 | 193.94 | 194.79 | 134 388 | 0 |
| 22.06.2026 | 195.82 | 198.34 | 194.09 | 195.54 | 190 000 | 0 |
| 18.06.2026 | 196.57 | 205.12 | 195.75 | 199.13 | 356 362 | 0 |
| 17.06.2026 | 198.65 | 203.58 | 192.49 | 194.41 | 349 372 | 0 |
| 16.06.2026 | 191.94 | 199.89 | 189.88 | 198.11 | 318 040 | 0 |
| 15.06.2026 | 196.73 | 198.37 | 190.25 | 190.97 | 384 882 | 0 |
| 12.06.2026 | 192.62 | 196.98 | 191.63 | 195.11 | 144 244 | 0 |
| 11.06.2026 | 190.13 | 193.72 | 186.31 | 192.17 | 169 487 | 0 |
| 10.06.2026 | 192.90 | 196.42 | 189.05 | 189.98 | 144 316 | 0 |
| 09.06.2026 | 180.84 | 194.81 | 180.05 | 192.53 | 355 698 | 0 |
| 08.06.2026 | 182.68 | 184.09 | 179.27 | 180.96 | 155 988 | 0 |
| 05.06.2026 | 184.13 | 188.50 | 183.91 | 185.55 | 136 856 | 0 |
| 04.06.2026 | 184.47 | 187.55 | 181.23 | 183.15 | 110 558 | 0 |
| 03.06.2026 | 179.78 | 182.12 | 176.83 | 180.82 | 100 546 | 0 |
| 02.06.2026 | 181.48 | 181.48 | 177.70 | 179.73 | 128 566 | 0 |
| 01.06.2026 | 180.83 | 184.47 | 178.38 | 182.21 | 72 200 | 0 |
| 29.05.2026 | 182.10 | 185.53 | 181.22 | 181.43 | 49 612 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
