Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne PPG.US
105.63+0.42(+0.40%)(czas lokalny: 06.01.2026 16:00)PPG Industries Inc.
WERSJA BETA
NYSE
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 06.01.2026 | 104.86 | 106.12 | 104.72 | 105.63 | 68 980 | 0 |
| 05.01.2026 | 103.24 | 106.31 | 103.24 | 105.22 | 87 867 | 0 |
| 02.01.2026 | 102.90 | 104.73 | 102.06 | 104.38 | 60 473 | 0 |
| 31.12.2025 | 103.37 | 103.42 | 102.29 | 102.44 | 51 754 | 0 |
| 30.12.2025 | 103.69 | 104.35 | 103.62 | 103.70 | 56 872 | 0 |
| 29.12.2025 | 104.44 | 104.51 | 103.72 | 104.31 | 46 900 | 0 |
| 26.12.2025 | 103.48 | 104.43 | 103.46 | 104.33 | 35 639 | 0 |
| 24.12.2025 | 103.12 | 103.94 | 102.85 | 103.56 | 365 567 | 0 |
| 23.12.2025 | 103.87 | 103.97 | 102.32 | 102.67 | 75 457 | 0 |
| 22.12.2025 | 102.82 | 103.83 | 102.76 | 103.37 | 51 551 | 0 |
| 19.12.2025 | 102.24 | 103.31 | 102.02 | 102.67 | 86 973 | 0 |
| 18.12.2025 | 104.40 | 105.45 | 102.85 | 102.89 | 77 114 | 0 |
| 17.12.2025 | 103.66 | 104.70 | 103.02 | 103.72 | 111 410 | 0 |
| 16.12.2025 | 104.02 | 104.55 | 103.30 | 103.70 | 76 135 | 0 |
| 15.12.2025 | 104.00 | 104.25 | 102.59 | 103.75 | 66 452 | 0 |
| 12.12.2025 | 103.11 | 103.72 | 102.83 | 103.54 | 73 183 | 0 |
| 11.12.2025 | 100.71 | 103.28 | 100.46 | 102.76 | 77 780 | 0 |
| 10.12.2025 | 99.32 | 100.80 | 98.17 | 100.42 | 82 738 | 0 |
| 09.12.2025 | 100.42 | 100.76 | 99.30 | 99.44 | 96 501 | 0 |
| 08.12.2025 | 100.65 | 101.36 | 100.29 | 100.37 | 135 611 | 0 |
| 05.12.2025 | 100.80 | 102.06 | 100.80 | 101.04 | 113 941 | 0 |
| 04.12.2025 | 101.39 | 101.94 | 100.36 | 100.66 | 104 149 | 0 |
| 03.12.2025 | 100.52 | 101.69 | 100.12 | 101.32 | 78 241 | 0 |
| 02.12.2025 | 100.31 | 100.59 | 99.01 | 100.28 | 62 884 | 0 |
| 01.12.2025 | 99.28 | 101.74 | 98.75 | 99.91 | 99 881 | 0 |
| 28.11.2025 | 100.20 | 100.82 | 100.06 | 100.06 | 26 469 | 0 |
| 26.11.2025 | 99.34 | 100.75 | 99.28 | 99.87 | 59 841 | 0 |
| 25.11.2025 | 98.17 | 100.16 | 97.77 | 99.59 | 120 555 | 0 |
| 24.11.2025 | 98.43 | 98.43 | 96.86 | 97.18 | 83 356 | 0 |
| 21.11.2025 | 95.91 | 100.80 | 95.91 | 98.65 | 156 398 | 0 |
| 20.11.2025 | 95.17 | 95.99 | 94.48 | 95.20 | 95 699 | 0 |
| 19.11.2025 | 94.86 | 95.29 | 93.39 | 94.33 | 247 298 | 0 |
| 18.11.2025 | 94.93 | 95.28 | 93.75 | 94.80 | 464 355 | 0 |
| 17.11.2025 | 96.69 | 97.10 | 95.25 | 95.36 | 186 418 | 0 |
| 14.11.2025 | 97.30 | 97.77 | 96.61 | 97.02 | 264 897 | 0 |
| 13.11.2025 | 97.70 | 98.69 | 97.70 | 98.11 | 229 728 | 0 |
| 12.11.2025 | 96.26 | 98.01 | 96.01 | 97.49 | 206 451 | 0 |
| 11.11.2025 | 96.22 | 96.22 | 95.25 | 95.89 | 136 005 | 0 |
| 10.11.2025 | 95.75 | 96.20 | 94.37 | 95.94 | 183 828 | 0 |
| 07.11.2025 | 95.48 | 96.49 | 95.32 | 96.28 | 250 422 | 0 |
| 06.11.2025 | 96.23 | 96.79 | 95.11 | 95.14 | 754 611 | 0 |
| 05.11.2025 | 94.52 | 96.53 | 94.10 | 96.24 | 333 537 | 0 |
| 04.11.2025 | 94.53 | 95.01 | 93.74 | 94.92 | 275 313 | 0 |
| 03.11.2025 | 97.48 | 97.48 | 94.41 | 94.86 | 803 418 | 0 |
| 31.10.2025 | 97.12 | 98.17 | 96.58 | 97.72 | 226 881 | 0 |
| 30.10.2025 | 98.57 | 100.81 | 97.18 | 97.42 | 269 810 | 0 |
| 29.10.2025 | 103.48 | 103.92 | 99.04 | 99.12 | 214 798 | 0 |
| 28.10.2025 | 105.87 | 106.57 | 104.97 | 105.27 | 154 431 | 0 |
| 27.10.2025 | 104.00 | 105.78 | 103.64 | 105.50 | 138 255 | 0 |
| 24.10.2025 | 104.08 | 104.58 | 103.10 | 103.52 | 49 233 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
