Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ROK.US
275.56-0.77(-0.28%)(czas lokalny: 24.04.2024 16:00)Rockwell Automation Inc
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
24.04.2024 | 277.85 | 279.38 | 274.58 | 275.56 | 598 621 | 0 |
23.04.2024 | 273.60 | 278.83 | 272.47 | 276.33 | 662 812 | 0 |
22.04.2024 | 270.91 | 275.53 | 270.28 | 273.47 | 884 670 | 0 |
19.04.2024 | 274.40 | 275.29 | 269.47 | 269.96 | 1 196 078 | 0 |
18.04.2024 | 280.93 | 281.45 | 273.14 | 273.50 | 1 124 605 | 0 |
17.04.2024 | 282.30 | 283.15 | 275.79 | 278.65 | 816 478 | 0 |
16.04.2024 | 284.43 | 284.84 | 275.96 | 281.39 | 1 091 813 | 0 |
15.04.2024 | 288.82 | 290.67 | 284.12 | 285.90 | 1 369 393 | 0 |
12.04.2024 | 284.54 | 287.95 | 282.72 | 284.82 | 1 120 877 | 0 |
11.04.2024 | 282.04 | 288.92 | 281.56 | 288.52 | 915 334 | 0 |
10.04.2024 | 282.10 | 282.48 | 276.94 | 282.06 | 794 004 | 0 |
09.04.2024 | 282.85 | 288.17 | 282.19 | 286.83 | 867 243 | 0 |
08.04.2024 | 280.53 | 283.21 | 278.44 | 282.05 | 683 152 | 0 |
05.04.2024 | 278.48 | 280.31 | 275.93 | 279.24 | 594 069 | 0 |
04.04.2024 | 281.00 | 284.18 | 275.11 | 276.33 | 934 764 | 0 |
03.04.2024 | 278.72 | 283.75 | 278.72 | 279.88 | 1 059 501 | 0 |
02.04.2024 | 283.00 | 283.77 | 278.21 | 280.23 | 942 096 | 0 |
01.04.2024 | 291.13 | 291.19 | 283.23 | 283.37 | 676 594 | 0 |
28.03.2024 | 291.00 | 291.33 | 291.33 | 291.33 | 605 702 | 0 |
27.03.2024 | 285.95 | 291.77 | 284.57 | 291.21 | 664 123 | 0 |
26.03.2024 | 284.56 | 287.29 | 283.61 | 284.45 | 615 558 | 0 |
25.03.2024 | 283.81 | 285.42 | 282.11 | 282.46 | 668 532 | 0 |
22.03.2024 | 290.06 | 291.57 | 284.13 | 286.38 | 1 149 491 | 0 |
21.03.2024 | 283.62 | 292.11 | 281.72 | 290.09 | 1 192 309 | 0 |
20.03.2024 | 278.83 | 285.66 | 263.69 | 281.78 | 2 011 665 | 0 |
19.03.2024 | 270.67 | 278.80 | 268.81 | 278.19 | 1 320 989 | 0 |
18.03.2024 | 282.54 | 284.12 | 278.01 | 278.17 | 567 006 | 0 |
15.03.2024 | 277.83 | 280.95 | 277.69 | 280.88 | 1 370 353 | 0 |
14.03.2024 | 285.84 | 288.49 | 277.19 | 280.00 | 970 258 | 0 |
13.03.2024 | 281.89 | 287.77 | 281.01 | 284.38 | 816 021 | 0 |
12.03.2024 | 284.88 | 285.76 | 279.80 | 283.88 | 944 881 | 0 |
11.03.2024 | 291.16 | 293.30 | 283.10 | 284.79 | 1 253 916 | 0 |
08.03.2024 | 296.53 | 298.62 | 292.16 | 294.59 | 635 251 | 0 |
07.03.2024 | 294.19 | 296.45 | 290.47 | 294.14 | 552 017 | 0 |
06.03.2024 | 287.68 | 292.15 | 286.75 | 291.18 | 778 296 | 0 |
05.03.2024 | 287.34 | 288.61 | 284.40 | 287.68 | 661 955 | 0 |
04.03.2024 | 289.82 | 290.35 | 284.49 | 288.17 | 1 473 199 | 0 |
01.03.2024 | 285.00 | 289.63 | 285.00 | 289.05 | 878 726 | 0 |
29.02.2024 | 287.59 | 287.76 | 282.75 | 285.08 | 1 155 255 | 0 |
28.02.2024 | 280.00 | 286.64 | 280.00 | 286.41 | 1 226 101 | 0 |
27.02.2024 | 279.70 | 281.66 | 278.77 | 280.97 | 784 230 | 0 |
26.02.2024 | 279.60 | 281.50 | 276.53 | 277.81 | 762 272 | 0 |
23.02.2024 | 278.85 | 283.04 | 278.85 | 280.51 | 786 100 | 0 |
22.02.2024 | 278.07 | 280.37 | 276.31 | 278.62 | 1 037 726 | 0 |
21.02.2024 | 270.91 | 274.97 | 268.59 | 274.63 | 932 786 | 0 |
20.02.2024 | 275.99 | 285.90 | 271.87 | 272.62 | 1 767 040 | 0 |
16.02.2024 | 279.92 | 279.72 | 279.72 | 279.72 | 1 152 836 | 0 |
15.02.2024 | 280.52 | 283.77 | 279.18 | 281.38 | 1 424 062 | 0 |
14.02.2024 | 279.21 | 280.40 | 276.57 | 279.93 | 1 039 081 | 0 |
13.02.2024 | 276.00 | 280.00 | 273.57 | 278.38 | 1 451 177 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus