Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ROP.US
534.38+7.11(+1.35%)(czas lokalny: 19.04.2024 16:00)Roper Technologies Inc
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
19.04.2024 | 530.07 | 535.70 | 529.29 | 534.38 | 776 882 | 0 |
18.04.2024 | 530.51 | 531.55 | 526.05 | 527.27 | 477 376 | 0 |
17.04.2024 | 528.32 | 529.86 | 525.63 | 526.47 | 447 849 | 0 |
16.04.2024 | 531.00 | 534.34 | 526.95 | 526.98 | 405 315 | 0 |
15.04.2024 | 542.37 | 542.37 | 526.97 | 528.26 | 800 142 | 0 |
12.04.2024 | 534.38 | 544.91 | 534.33 | 535.83 | 590 642 | 0 |
11.04.2024 | 537.77 | 544.67 | 535.04 | 539.64 | 397 961 | 0 |
10.04.2024 | 538.81 | 539.98 | 534.49 | 535.99 | 481 825 | 0 |
09.04.2024 | 544.39 | 546.86 | 540.95 | 543.48 | 315 698 | 0 |
08.04.2024 | 541.33 | 545.51 | 540.20 | 543.23 | 371 871 | 0 |
05.04.2024 | 537.52 | 545.88 | 534.89 | 543.01 | 338 801 | 0 |
04.04.2024 | 550.06 | 554.37 | 537.11 | 537.28 | 451 497 | 0 |
03.04.2024 | 542.92 | 549.27 | 542.92 | 544.68 | 927 330 | 0 |
02.04.2024 | 552.00 | 552.87 | 543.42 | 545.94 | 775 336 | 0 |
01.04.2024 | 562.35 | 565.00 | 552.03 | 553.62 | 268 424 | 0 |
28.03.2024 | 560.00 | 560.84 | 560.84 | 560.84 | 478 082 | 0 |
27.03.2024 | 557.79 | 559.84 | 556.54 | 559.18 | 362 838 | 0 |
26.03.2024 | 550.94 | 555.62 | 549.20 | 554.43 | 419 027 | 0 |
25.03.2024 | 554.04 | 555.07 | 547.81 | 550.94 | 576 186 | 0 |
22.03.2024 | 558.97 | 558.97 | 552.99 | 556.38 | 240 532 | 0 |
21.03.2024 | 556.55 | 558.63 | 554.39 | 556.28 | 425 013 | 0 |
20.03.2024 | 553.09 | 556.78 | 550.10 | 554.06 | 442 382 | 0 |
19.03.2024 | 547.00 | 552.35 | 545.78 | 551.87 | 317 774 | 0 |
18.03.2024 | 548.60 | 551.17 | 545.29 | 546.16 | 373 150 | 0 |
15.03.2024 | 544.42 | 551.79 | 542.28 | 547.35 | 877 141 | 0 |
14.03.2024 | 549.63 | 552.60 | 543.87 | 547.08 | 375 899 | 0 |
13.03.2024 | 557.77 | 557.77 | 547.66 | 549.52 | 439 549 | 0 |
12.03.2024 | 554.60 | 558.26 | 552.13 | 555.20 | 465 149 | 0 |
11.03.2024 | 545.21 | 554.37 | 542.90 | 553.88 | 521 430 | 0 |
08.03.2024 | 546.17 | 548.55 | 544.35 | 545.95 | 310 392 | 0 |
07.03.2024 | 545.14 | 549.14 | 543.29 | 546.32 | 301 852 | 0 |
06.03.2024 | 537.50 | 546.25 | 535.52 | 540.21 | 441 889 | 0 |
05.03.2024 | 544.24 | 544.82 | 534.55 | 537.01 | 431 405 | 0 |
04.03.2024 | 549.35 | 552.06 | 545.45 | 547.22 | 521 196 | 0 |
01.03.2024 | 541.07 | 549.82 | 538.71 | 547.96 | 781 694 | 0 |
29.02.2024 | 546.15 | 546.78 | 539.26 | 544.73 | 817 882 | 0 |
28.02.2024 | 544.39 | 546.09 | 541.17 | 543.45 | 457 458 | 0 |
27.02.2024 | 548.01 | 548.56 | 542.52 | 547.10 | 852 242 | 0 |
26.02.2024 | 554.08 | 557.62 | 545.83 | 547.91 | 847 202 | 0 |
23.02.2024 | 559.16 | 559.97 | 554.78 | 556.87 | 985 097 | 0 |
22.02.2024 | 552.52 | 558.67 | 551.73 | 555.31 | 610 286 | 0 |
21.02.2024 | 542.89 | 549.51 | 540.46 | 549.02 | 381 166 | 0 |
20.02.2024 | 545.57 | 547.63 | 539.80 | 544.11 | 440 488 | 0 |
16.02.2024 | 549.95 | 545.57 | 545.57 | 545.57 | 552 654 | 0 |
15.02.2024 | 543.16 | 548.93 | 538.11 | 547.98 | 420 606 | 0 |
14.02.2024 | 535.90 | 541.99 | 534.55 | 541.71 | 460 920 | 0 |
13.02.2024 | 537.11 | 538.68 | 532.03 | 535.42 | 433 406 | 0 |
12.02.2024 | 548.85 | 548.85 | 540.00 | 542.31 | 343 850 | 0 |
09.02.2024 | 548.49 | 550.81 | 545.11 | 550.26 | 388 033 | 0 |
08.02.2024 | 550.84 | 553.08 | 540.38 | 545.34 | 508 848 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus