Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne PWR.US
259.75+0.57(+0.22%)(czas lokalny: 27.03.2024 16:00)Quanta Services, Inc.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
27.03.2024 | 261.94 | 262.01 | 258.39 | 259.75 | 611 200 | 0 |
26.03.2024 | 257.04 | 260.60 | 256.01 | 259.18 | 947 913 | 0 |
25.03.2024 | 255.50 | 256.51 | 253.15 | 255.54 | 692 827 | 0 |
22.03.2024 | 256.59 | 257.52 | 255.22 | 255.92 | 901 705 | 0 |
21.03.2024 | 252.25 | 256.45 | 251.14 | 256.30 | 973 900 | 0 |
20.03.2024 | 245.92 | 250.38 | 245.66 | 249.51 | 815 990 | 0 |
19.03.2024 | 243.36 | 246.70 | 242.60 | 246.39 | 568 545 | 0 |
18.03.2024 | 245.00 | 246.96 | 242.60 | 243.81 | 527 569 | 0 |
15.03.2024 | 240.07 | 243.99 | 240.08 | 242.75 | 1 007 744 | 0 |
14.03.2024 | 244.34 | 245.43 | 239.81 | 242.36 | 713 797 | 0 |
13.03.2024 | 241.50 | 243.03 | 240.51 | 241.83 | 478 051 | 0 |
12.03.2024 | 239.61 | 242.51 | 237.82 | 241.77 | 774 306 | 0 |
11.03.2024 | 240.78 | 242.14 | 236.57 | 239.14 | 831 300 | 0 |
08.03.2024 | 243.51 | 245.18 | 240.51 | 242.06 | 801 948 | 0 |
07.03.2024 | 243.50 | 245.42 | 242.49 | 244.32 | 797 379 | 0 |
06.03.2024 | 240.97 | 243.59 | 240.57 | 241.80 | 685 632 | 0 |
05.03.2024 | 241.81 | 243.95 | 239.14 | 239.71 | 1 077 277 | 0 |
04.03.2024 | 242.27 | 245.41 | 240.53 | 243.34 | 788 384 | 0 |
01.03.2024 | 239.92 | 242.54 | 238.98 | 240.89 | 845 147 | 0 |
29.02.2024 | 239.81 | 242.15 | 236.85 | 241.51 | 1 669 706 | 0 |
28.02.2024 | 239.91 | 239.91 | 236.51 | 238.63 | 708 308 | 0 |
27.02.2024 | 239.19 | 241.07 | 236.19 | 239.57 | 1 200 078 | 0 |
26.02.2024 | 234.38 | 239.00 | 233.22 | 235.64 | 1 254 862 | 0 |
23.02.2024 | 235.51 | 237.31 | 230.69 | 234.39 | 1 450 907 | 0 |
22.02.2024 | 222.20 | 235.99 | 221.07 | 232.93 | 2 270 586 | 0 |
21.02.2024 | 207.87 | 212.06 | 206.57 | 211.22 | 1 115 319 | 0 |
20.02.2024 | 208.48 | 209.38 | 206.45 | 209.20 | 968 735 | 0 |
16.02.2024 | 214.04 | 211.44 | 211.44 | 211.44 | 712 528 | 0 |
15.02.2024 | 213.91 | 214.56 | 210.75 | 214.06 | 657 538 | 0 |
14.02.2024 | 208.84 | 212.95 | 207.95 | 212.64 | 886 444 | 0 |
13.02.2024 | 207.67 | 209.00 | 205.82 | 206.84 | 725 086 | 0 |
12.02.2024 | 209.37 | 212.12 | 209.43 | 211.60 | 720 461 | 0 |
09.02.2024 | 208.00 | 211.01 | 206.43 | 210.11 | 684 223 | 0 |
08.02.2024 | 208.83 | 211.77 | 207.07 | 207.77 | 749 556 | 0 |
07.02.2024 | 207.75 | 210.94 | 206.20 | 208.90 | 1 006 026 | 0 |
06.02.2024 | 202.14 | 206.29 | 200.23 | 206.11 | 1 010 079 | 0 |
05.02.2024 | 202.39 | 204.07 | 200.51 | 202.19 | 888 299 | 0 |
02.02.2024 | 198.73 | 206.09 | 197.46 | 204.50 | 1 120 385 | 0 |
01.02.2024 | 195.64 | 201.37 | 195.38 | 200.26 | 1 093 808 | 0 |
31.01.2024 | 197.46 | 197.71 | 193.52 | 194.05 | 1 192 962 | 0 |
30.01.2024 | 196.21 | 197.57 | 194.48 | 197.25 | 1 290 413 | 0 |
29.01.2024 | 196.00 | 197.69 | 194.90 | 197.06 | 1 012 430 | 0 |
26.01.2024 | 198.40 | 198.65 | 194.42 | 196.30 | 870 495 | 0 |
25.01.2024 | 195.69 | 198.67 | 193.50 | 197.99 | 1 067 543 | 0 |
24.01.2024 | 196.28 | 196.89 | 192.62 | 193.28 | 1 200 167 | 0 |
23.01.2024 | 204.46 | 204.46 | 187.27 | 195.56 | 3 325 637 | 0 |
22.01.2024 | 203.23 | 204.51 | 202.21 | 203.46 | 668 365 | 0 |
19.01.2024 | 203.00 | 203.43 | 199.41 | 202.43 | 615 201 | 0 |
18.01.2024 | 201.55 | 203.50 | 200.05 | 201.91 | 446 887 | 0 |
17.01.2024 | 199.06 | 201.02 | 198.98 | 200.16 | 400 882 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus