Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne PRGO.US
32.19+0.73(+2.32%)(czas lokalny: 28.03.2024 16:00)Perrigo Company plc
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
28.03.2024 | 31.48 | 32.35 | 31.48 | 32.19 | 1 583 319 | 0 |
27.03.2024 | 31.06 | 31.52 | 30.86 | 31.46 | 1 263 670 | 0 |
26.03.2024 | 31.16 | 31.16 | 30.71 | 30.80 | 1 214 349 | 0 |
25.03.2024 | 31.43 | 31.54 | 30.93 | 31.01 | 1 480 227 | 0 |
22.03.2024 | 31.69 | 32.01 | 31.30 | 31.32 | 1 648 536 | 0 |
21.03.2024 | 31.30 | 31.80 | 31.16 | 31.58 | 1 757 577 | 0 |
20.03.2024 | 30.25 | 31.31 | 30.18 | 31.30 | 1 395 110 | 0 |
19.03.2024 | 30.00 | 30.57 | 29.87 | 30.24 | 1 263 455 | 0 |
18.03.2024 | 30.37 | 30.51 | 29.97 | 30.01 | 1 253 975 | 0 |
15.03.2024 | 30.68 | 30.86 | 29.65 | 30.37 | 4 212 745 | 0 |
14.03.2024 | 30.95 | 31.01 | 30.25 | 30.87 | 1 724 361 | 0 |
13.03.2024 | 30.64 | 31.45 | 30.55 | 31.02 | 2 101 535 | 0 |
12.03.2024 | 30.55 | 31.06 | 30.24 | 30.55 | 2 169 116 | 0 |
11.03.2024 | 30.25 | 30.97 | 30.16 | 30.59 | 2 718 880 | 0 |
08.03.2024 | 29.98 | 30.93 | 29.86 | 30.25 | 2 859 699 | 0 |
07.03.2024 | 27.85 | 29.97 | 27.79 | 29.69 | 4 492 835 | 0 |
06.03.2024 | 27.22 | 28.16 | 26.98 | 28.09 | 4 022 220 | 0 |
05.03.2024 | 26.40 | 27.29 | 26.25 | 27.26 | 3 443 509 | 0 |
04.03.2024 | 26.50 | 26.80 | 26.06 | 26.23 | 4 429 314 | 0 |
01.03.2024 | 26.46 | 26.65 | 26.11 | 26.33 | 5 798 355 | 0 |
29.02.2024 | 26.44 | 26.70 | 25.77 | 26.26 | 5 213 702 | 0 |
28.02.2024 | 27.31 | 27.66 | 26.21 | 26.41 | 6 147 303 | 0 |
27.02.2024 | 27.61 | 28.73 | 26.87 | 27.30 | 10 573 970 | 0 |
26.02.2024 | 31.98 | 32.36 | 31.85 | 32.17 | 2 155 304 | 0 |
23.02.2024 | 31.88 | 32.15 | 31.70 | 32.15 | 1 080 365 | 0 |
22.02.2024 | 31.85 | 32.09 | 31.73 | 31.81 | 1 274 964 | 0 |
21.02.2024 | 32.18 | 32.46 | 31.89 | 32.00 | 766 995 | 0 |
20.02.2024 | 31.96 | 32.48 | 31.88 | 32.32 | 1 629 506 | 0 |
16.02.2024 | 32.24 | 32.03 | 32.03 | 32.03 | 1 416 001 | 0 |
15.02.2024 | 31.77 | 32.42 | 31.75 | 32.36 | 1 094 327 | 0 |
14.02.2024 | 31.89 | 32.05 | 31.21 | 31.56 | 1 244 353 | 0 |
13.02.2024 | 31.90 | 32.18 | 31.64 | 31.76 | 1 336 201 | 0 |
12.02.2024 | 31.98 | 32.44 | 31.89 | 32.40 | 876 354 | 0 |
09.02.2024 | 31.82 | 32.01 | 31.62 | 31.88 | 825 692 | 0 |
08.02.2024 | 31.81 | 32.05 | 31.56 | 31.86 | 979 227 | 0 |
07.02.2024 | 32.12 | 32.12 | 31.73 | 31.91 | 1 021 148 | 0 |
06.02.2024 | 31.82 | 32.57 | 31.82 | 32.15 | 1 217 519 | 0 |
05.02.2024 | 32.22 | 32.27 | 31.82 | 32.03 | 793 251 | 0 |
02.02.2024 | 32.11 | 32.52 | 31.98 | 32.28 | 849 045 | 0 |
01.02.2024 | 32.12 | 32.54 | 31.95 | 32.28 | 1 372 801 | 0 |
31.01.2024 | 32.88 | 33.04 | 31.91 | 32.08 | 5 530 848 | 0 |
30.01.2024 | 33.14 | 33.20 | 32.74 | 32.75 | 1 368 062 | 0 |
29.01.2024 | 33.45 | 33.50 | 32.97 | 33.17 | 995 970 | 0 |
26.01.2024 | 33.36 | 33.51 | 33.04 | 33.44 | 873 767 | 0 |
25.01.2024 | 33.25 | 33.36 | 32.88 | 33.12 | 1 166 553 | 0 |
24.01.2024 | 33.41 | 33.67 | 32.96 | 33.01 | 1 019 340 | 0 |
23.01.2024 | 33.75 | 33.96 | 33.02 | 33.25 | 1 027 518 | 0 |
22.01.2024 | 33.21 | 33.91 | 33.10 | 33.64 | 1 700 532 | 0 |
19.01.2024 | 32.81 | 33.14 | 32.53 | 33.09 | 947 167 | 0 |
18.01.2024 | 32.79 | 32.99 | 32.52 | 32.78 | 1 311 949 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus