Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne SIVB.US
106.04-161.79(-60.41%)(czas lokalny: 09.03.2023 16:00)SVB Financial Group
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
09.03.2023 | 176.51 | 106.04 | 47.50 | 106.04 | 11 485 729 | 0 |
08.03.2023 | 266.86 | 271.01 | 264.00 | 267.83 | 835 185 | 0 |
07.03.2023 | 280.39 | 283.08 | 267.07 | 267.39 | 830 518 | 0 |
06.03.2023 | 284.83 | 286.58 | 280.64 | 283.04 | 542 443 | 0 |
03.03.2023 | 280.34 | 285.50 | 277.86 | 284.41 | 357 199 | 0 |
02.03.2023 | 276.39 | 278.33 | 269.39 | 277.17 | 746 564 | 0 |
01.03.2023 | 284.64 | 286.97 | 280.09 | 283.03 | 393 543 | 0 |
28.02.2023 | 288.50 | 293.66 | 286.04 | 288.11 | 573 215 | 0 |
27.02.2023 | 287.59 | 289.53 | 283.96 | 285.93 | 583 891 | 0 |
24.02.2023 | 281.00 | 284.52 | 278.38 | 282.92 | 649 155 | 0 |
23.02.2023 | 290.59 | 291.83 | 282.05 | 289.01 | 619 173 | 0 |
22.02.2023 | 285.47 | 291.21 | 280.80 | 287.55 | 855 058 | 0 |
21.02.2023 | 287.25 | 290.27 | 280.08 | 285.71 | 586 270 | 0 |
17.02.2023 | 298.43 | 292.79 | 292.79 | 292.79 | 1 338 677 | 0 |
16.02.2023 | 308.37 | 310.60 | 301.82 | 301.93 | 450 039 | 0 |
15.02.2023 | 308.96 | 318.26 | 307.27 | 316.75 | 477 471 | 0 |
14.02.2023 | 309.80 | 317.50 | 303.09 | 310.77 | 641 969 | 0 |
13.02.2023 | 308.70 | 311.70 | 304.46 | 311.56 | 558 686 | 0 |
10.02.2023 | 310.58 | 316.48 | 308.07 | 310.03 | 604 985 | 0 |
09.02.2023 | 324.93 | 328.01 | 313.55 | 315.89 | 746 111 | 0 |
08.02.2023 | 322.85 | 325.91 | 319.04 | 320.40 | 500 533 | 0 |
07.02.2023 | 312.89 | 324.46 | 309.35 | 323.35 | 568 606 | 0 |
06.02.2023 | 316.40 | 320.97 | 313.53 | 316.13 | 607 808 | 0 |
03.02.2023 | 320.77 | 335.08 | 315.73 | 323.21 | 903 745 | 0 |
02.02.2023 | 322.97 | 348.06 | 321.65 | 333.50 | 2 127 346 | 0 |
01.02.2023 | 300.69 | 318.54 | 298.80 | 313.38 | 1 177 025 | 0 |
31.01.2023 | 293.96 | 302.57 | 290.48 | 302.44 | 738 529 | 0 |
30.01.2023 | 295.92 | 302.33 | 290.49 | 293.96 | 634 982 | 0 |
27.01.2023 | 293.63 | 305.12 | 292.47 | 302.44 | 664 906 | 0 |
26.01.2023 | 300.00 | 301.99 | 291.78 | 295.62 | 666 697 | 0 |
25.01.2023 | 282.90 | 295.33 | 278.85 | 294.76 | 833 753 | 0 |
24.01.2023 | 294.64 | 298.95 | 288.28 | 288.35 | 1 053 854 | 0 |
23.01.2023 | 294.73 | 305.49 | 290.11 | 298.69 | 1 810 320 | 0 |
20.01.2023 | 286.66 | 305.67 | 274.30 | 291.44 | 3 090 876 | 0 |
19.01.2023 | 246.05 | 254.90 | 242.52 | 250.04 | 1 576 560 | 0 |
18.01.2023 | 258.96 | 265.29 | 251.55 | 251.98 | 997 496 | 0 |
17.01.2023 | 254.18 | 261.45 | 249.19 | 259.99 | 898 463 | 0 |
13.01.2023 | 248.06 | 252.73 | 252.73 | 252.73 | 1 100 337 | 0 |
12.01.2023 | 259.19 | 261.26 | 250.48 | 253.82 | 843 449 | 0 |
11.01.2023 | 255.31 | 257.52 | 251.30 | 254.99 | 745 718 | 0 |
10.01.2023 | 246.46 | 253.47 | 245.20 | 252.68 | 547 669 | 0 |
09.01.2023 | 247.96 | 254.96 | 244.53 | 249.43 | 1 102 929 | 0 |
06.01.2023 | 237.12 | 248.19 | 231.43 | 245.79 | 1 017 532 | 0 |
05.01.2023 | 235.71 | 237.39 | 222.41 | 232.59 | 985 262 | 0 |
04.01.2023 | 230.96 | 241.63 | 228.55 | 240.06 | 854 687 | 0 |
03.01.2023 | 232.17 | 235.01 | 221.65 | 225.22 | 764 645 | 0 |
30.12.2022 | 229.85 | 230.14 | 230.14 | 230.14 | 710 176 | 0 |
29.12.2022 | 219.53 | 236.48 | 218.67 | 234.63 | 1 031 536 | 0 |
28.12.2022 | 215.61 | 217.81 | 212.82 | 216.45 | 480 089 | 0 |
27.12.2022 | 216.40 | 219.31 | 210.33 | 216.11 | 485 233 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus