Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne SBUX.US
88.75+0.88(+1.00%)(czas lokalny: 24.04.2024 16:00)Starbucks Corp.
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
24.04.2024 | 87.06 | 88.94 | 86.95 | 88.75 | 7 183 882 | 0 |
23.04.2024 | 88.77 | 88.81 | 87.32 | 87.87 | 5 670 465 | 0 |
22.04.2024 | 88.00 | 88.61 | 87.34 | 88.18 | 8 668 988 | 0 |
19.04.2024 | 87.15 | 88.08 | 87.12 | 87.61 | 11 899 968 | 0 |
18.04.2024 | 86.42 | 87.63 | 86.05 | 87.15 | 11 403 306 | 0 |
17.04.2024 | 86.00 | 86.42 | 85.34 | 86.21 | 6 870 073 | 0 |
16.04.2024 | 84.82 | 86.19 | 84.42 | 85.42 | 8 866 801 | 0 |
15.04.2024 | 85.39 | 86.36 | 84.92 | 85.17 | 9 676 851 | 0 |
12.04.2024 | 85.42 | 85.51 | 84.29 | 84.92 | 8 594 849 | 0 |
11.04.2024 | 86.00 | 86.31 | 85.26 | 85.90 | 6 841 570 | 0 |
10.04.2024 | 86.32 | 86.87 | 85.60 | 85.95 | 7 413 858 | 0 |
09.04.2024 | 87.19 | 87.60 | 86.31 | 87.13 | 6 242 718 | 0 |
08.04.2024 | 86.85 | 87.36 | 86.36 | 87.19 | 6 322 904 | 0 |
05.04.2024 | 87.90 | 87.93 | 86.83 | 86.85 | 7 161 442 | 0 |
04.04.2024 | 89.02 | 89.34 | 87.61 | 87.62 | 8 057 197 | 0 |
03.04.2024 | 89.58 | 89.84 | 88.65 | 88.70 | 6 316 375 | 0 |
02.04.2024 | 91.11 | 91.24 | 89.23 | 89.30 | 8 276 754 | 0 |
01.04.2024 | 91.82 | 92.07 | 91.02 | 91.53 | 4 990 156 | 0 |
28.03.2024 | 91.79 | 91.39 | 91.39 | 91.39 | 6 784 293 | 0 |
27.03.2024 | 90.65 | 91.83 | 90.60 | 91.50 | 5 863 683 | 0 |
26.03.2024 | 90.98 | 91.00 | 90.23 | 90.36 | 6 216 108 | 0 |
25.03.2024 | 90.65 | 91.12 | 90.47 | 90.67 | 6 902 986 | 0 |
22.03.2024 | 91.74 | 91.80 | 90.06 | 90.71 | 6 495 018 | 0 |
21.03.2024 | 92.63 | 93.17 | 91.64 | 91.66 | 6 287 275 | 0 |
20.03.2024 | 91.79 | 92.62 | 91.52 | 92.60 | 5 804 396 | 0 |
19.03.2024 | 91.00 | 91.90 | 90.86 | 91.59 | 5 676 530 | 0 |
18.03.2024 | 90.75 | 91.42 | 90.53 | 91.01 | 7 413 915 | 0 |
15.03.2024 | 91.46 | 92.02 | 90.10 | 90.12 | 18 136 260 | 0 |
14.03.2024 | 91.10 | 91.71 | 90.41 | 91.66 | 8 544 799 | 0 |
13.03.2024 | 92.49 | 92.87 | 90.87 | 91.61 | 8 254 464 | 0 |
12.03.2024 | 92.02 | 92.72 | 91.21 | 92.40 | 9 444 933 | 0 |
11.03.2024 | 91.26 | 92.96 | 91.17 | 92.07 | 6 702 272 | 0 |
08.03.2024 | 90.62 | 91.53 | 90.60 | 91.06 | 7 673 306 | 0 |
07.03.2024 | 91.50 | 91.76 | 90.31 | 90.95 | 8 792 403 | 0 |
06.03.2024 | 91.35 | 92.04 | 91.12 | 91.65 | 4 826 947 | 0 |
05.03.2024 | 92.10 | 92.17 | 91.06 | 91.22 | 7 137 304 | 0 |
04.03.2024 | 93.06 | 93.32 | 92.04 | 92.46 | 7 321 004 | 0 |
01.03.2024 | 94.51 | 94.58 | 92.91 | 93.16 | 7 995 399 | 0 |
29.02.2024 | 94.56 | 95.10 | 93.98 | 94.90 | 11 221 058 | 0 |
28.02.2024 | 93.77 | 93.97 | 92.77 | 93.00 | 5 622 420 | 0 |
27.02.2024 | 94.32 | 94.66 | 93.60 | 94.13 | 5 356 076 | 0 |
26.02.2024 | 95.36 | 95.56 | 94.25 | 94.28 | 7 043 795 | 0 |
23.02.2024 | 95.92 | 96.93 | 95.58 | 95.62 | 6 845 440 | 0 |
22.02.2024 | 94.89 | 96.08 | 94.14 | 95.78 | 8 124 709 | 0 |
21.02.2024 | 93.86 | 95.77 | 93.77 | 95.02 | 8 286 281 | 0 |
20.02.2024 | 93.36 | 94.12 | 93.06 | 93.46 | 8 844 526 | 0 |
16.02.2024 | 93.10 | 93.22 | 93.22 | 93.22 | 5 737 486 | 0 |
15.02.2024 | 94.03 | 94.24 | 93.00 | 93.22 | 8 877 987 | 0 |
14.02.2024 | 94.08 | 94.47 | 93.76 | 94.07 | 5 510 631 | 0 |
13.02.2024 | 94.85 | 95.56 | 93.39 | 93.87 | 8 138 495 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus