Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne PPG.US
129.23-1.29(-0.99%)(czas lokalny: 25.04.2024 16:00)PPG Industries, Inc.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
24.04.2024 | 129.94 | 130.94 | 129.89 | 130.52 | 1 642 353 | 0 |
23.04.2024 | 130.42 | 131.65 | 129.43 | 130.43 | 2 593 033 | 0 |
22.04.2024 | 130.35 | 131.25 | 129.23 | 131.16 | 2 460 687 | 0 |
19.04.2024 | 133.01 | 134.65 | 129.55 | 130.90 | 4 544 653 | 0 |
18.04.2024 | 136.03 | 136.39 | 134.16 | 135.11 | 2 310 444 | 0 |
17.04.2024 | 134.90 | 135.49 | 134.17 | 134.96 | 1 735 291 | 0 |
16.04.2024 | 134.21 | 135.02 | 133.48 | 133.51 | 1 822 087 | 0 |
15.04.2024 | 135.90 | 136.84 | 134.21 | 135.02 | 1 292 567 | 0 |
12.04.2024 | 136.50 | 136.66 | 133.59 | 134.43 | 2 097 362 | 0 |
11.04.2024 | 138.52 | 139.01 | 137.00 | 137.60 | 2 087 846 | 0 |
10.04.2024 | 139.73 | 139.73 | 137.64 | 137.73 | 1 550 662 | 0 |
09.04.2024 | 140.74 | 142.30 | 139.41 | 142.20 | 1 223 001 | 0 |
08.04.2024 | 139.77 | 140.81 | 138.98 | 139.91 | 1 347 395 | 0 |
05.04.2024 | 139.50 | 139.69 | 138.23 | 139.04 | 1 061 850 | 0 |
04.04.2024 | 142.62 | 143.98 | 139.43 | 139.77 | 1 236 126 | 0 |
03.04.2024 | 141.70 | 142.94 | 141.10 | 141.73 | 1 179 933 | 0 |
02.04.2024 | 143.09 | 143.43 | 140.50 | 141.66 | 1 051 178 | 0 |
01.04.2024 | 145.12 | 145.61 | 142.77 | 143.38 | 1 093 641 | 0 |
28.03.2024 | 145.00 | 144.90 | 144.90 | 144.90 | 1 532 965 | 0 |
27.03.2024 | 143.00 | 144.60 | 142.21 | 144.54 | 1 169 450 | 0 |
26.03.2024 | 141.23 | 142.46 | 140.76 | 141.82 | 1 059 256 | 0 |
25.03.2024 | 142.16 | 142.79 | 140.72 | 141.15 | 1 005 705 | 0 |
22.03.2024 | 143.88 | 143.97 | 142.21 | 142.56 | 1 289 279 | 0 |
21.03.2024 | 142.53 | 143.93 | 142.16 | 143.61 | 1 515 854 | 0 |
20.03.2024 | 142.06 | 142.43 | 141.01 | 142.26 | 2 153 007 | 0 |
19.03.2024 | 139.50 | 141.70 | 139.25 | 141.60 | 2 608 882 | 0 |
18.03.2024 | 137.59 | 140.00 | 137.29 | 139.07 | 1 989 030 | 0 |
15.03.2024 | 137.93 | 139.98 | 137.50 | 137.86 | 4 373 153 | 0 |
14.03.2024 | 140.96 | 141.63 | 138.48 | 138.96 | 2 194 341 | 0 |
13.03.2024 | 141.79 | 143.00 | 141.59 | 141.88 | 1 888 704 | 0 |
12.03.2024 | 142.74 | 143.10 | 141.00 | 141.31 | 1 385 670 | 0 |
11.03.2024 | 140.96 | 142.62 | 140.06 | 142.50 | 1 757 523 | 0 |
08.03.2024 | 141.38 | 142.29 | 140.56 | 140.73 | 1 246 963 | 0 |
07.03.2024 | 138.82 | 141.46 | 138.82 | 140.90 | 1 880 135 | 0 |
06.03.2024 | 139.74 | 141.13 | 139.11 | 140.12 | 1 470 268 | 0 |
05.03.2024 | 138.77 | 140.03 | 138.36 | 138.79 | 1 368 621 | 0 |
04.03.2024 | 138.89 | 140.00 | 138.52 | 139.22 | 1 817 468 | 0 |
01.03.2024 | 140.94 | 141.95 | 139.36 | 139.52 | 1 914 356 | 0 |
29.02.2024 | 140.84 | 142.08 | 140.43 | 141.60 | 1 874 191 | 0 |
28.02.2024 | 140.47 | 142.11 | 139.44 | 140.48 | 1 256 864 | 0 |
27.02.2024 | 142.72 | 144.99 | 140.45 | 140.91 | 2 075 165 | 0 |
26.02.2024 | 142.41 | 143.11 | 139.88 | 142.34 | 2 370 092 | 0 |
23.02.2024 | 143.98 | 144.85 | 143.60 | 144.37 | 877 165 | 0 |
22.02.2024 | 143.27 | 143.91 | 142.01 | 143.38 | 1 300 197 | 0 |
21.02.2024 | 141.44 | 142.67 | 140.77 | 142.65 | 1 087 220 | 0 |
20.02.2024 | 141.69 | 142.07 | 140.72 | 141.16 | 2 328 910 | 0 |
16.02.2024 | 142.23 | 141.91 | 141.91 | 141.91 | 2 060 000 | 0 |
15.02.2024 | 140.35 | 142.51 | 140.25 | 142.42 | 1 393 499 | 0 |
14.02.2024 | 139.60 | 140.95 | 138.75 | 140.10 | 1 277 419 | 0 |
13.02.2024 | 138.71 | 139.24 | 137.43 | 138.74 | 1 176 505 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus