Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne SJM.US
115.18-3.37(-2.84%)(czas lokalny: 25.04.2024 16:00)J.M. Smucker Co.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
25.04.2024 | 119.25 | 119.89 | 114.93 | 115.18 | 1 441 510 | 0 |
24.04.2024 | 116.38 | 119.04 | 115.91 | 118.55 | 1 335 946 | 0 |
23.04.2024 | 117.20 | 118.02 | 115.77 | 117.70 | 1 109 872 | 0 |
22.04.2024 | 115.11 | 117.62 | 114.46 | 117.46 | 1 294 307 | 0 |
19.04.2024 | 111.35 | 114.97 | 111.25 | 114.76 | 1 396 662 | 0 |
18.04.2024 | 110.44 | 111.57 | 109.99 | 111.10 | 1 179 629 | 0 |
17.04.2024 | 110.45 | 110.86 | 109.61 | 109.80 | 1 205 967 | 0 |
16.04.2024 | 110.59 | 110.88 | 109.69 | 109.98 | 1 394 027 | 0 |
15.04.2024 | 110.10 | 111.00 | 109.33 | 110.20 | 1 362 308 | 0 |
12.04.2024 | 112.02 | 112.27 | 109.51 | 109.61 | 1 050 801 | 0 |
11.04.2024 | 113.98 | 114.58 | 111.90 | 112.04 | 1 146 028 | 0 |
10.04.2024 | 116.06 | 116.55 | 113.53 | 113.54 | 1 340 542 | 0 |
09.04.2024 | 116.07 | 117.73 | 115.64 | 117.37 | 982 287 | 0 |
08.04.2024 | 116.99 | 118.08 | 115.90 | 115.94 | 1 444 344 | 0 |
05.04.2024 | 118.35 | 118.76 | 116.99 | 117.22 | 738 263 | 0 |
04.04.2024 | 120.53 | 120.83 | 118.52 | 118.79 | 1 310 962 | 0 |
03.04.2024 | 122.80 | 123.13 | 119.50 | 119.52 | 1 795 472 | 0 |
02.04.2024 | 124.79 | 124.79 | 122.56 | 123.06 | 1 307 278 | 0 |
01.04.2024 | 125.75 | 125.75 | 123.98 | 124.73 | 836 421 | 0 |
28.03.2024 | 126.29 | 125.87 | 125.87 | 125.87 | 1 267 510 | 0 |
27.03.2024 | 123.81 | 125.82 | 123.77 | 125.72 | 761 425 | 0 |
26.03.2024 | 124.03 | 124.03 | 123.08 | 123.28 | 890 913 | 0 |
25.03.2024 | 124.90 | 125.06 | 122.20 | 123.63 | 1 159 966 | 0 |
22.03.2024 | 124.38 | 124.88 | 123.63 | 124.47 | 660 996 | 0 |
21.03.2024 | 123.20 | 124.46 | 122.42 | 123.94 | 673 323 | 0 |
20.03.2024 | 125.42 | 127.59 | 122.94 | 123.43 | 996 900 | 0 |
19.03.2024 | 123.05 | 125.17 | 123.00 | 124.95 | 793 569 | 0 |
18.03.2024 | 121.83 | 123.63 | 121.17 | 122.68 | 1 227 751 | 0 |
15.03.2024 | 120.82 | 122.63 | 120.54 | 122.07 | 1 896 909 | 0 |
14.03.2024 | 123.30 | 123.60 | 120.77 | 121.72 | 1 165 490 | 0 |
13.03.2024 | 123.27 | 124.26 | 122.90 | 123.73 | 1 264 183 | 0 |
12.03.2024 | 121.07 | 122.81 | 120.77 | 122.72 | 1 360 021 | 0 |
11.03.2024 | 119.73 | 122.17 | 119.89 | 121.58 | 915 320 | 0 |
08.03.2024 | 117.20 | 120.40 | 116.94 | 119.56 | 1 177 500 | 0 |
07.03.2024 | 120.64 | 121.03 | 117.47 | 117.54 | 1 543 869 | 0 |
06.03.2024 | 121.25 | 121.92 | 119.96 | 120.26 | 1 454 432 | 0 |
05.03.2024 | 122.55 | 123.17 | 120.83 | 121.00 | 962 813 | 0 |
04.03.2024 | 121.79 | 122.42 | 120.59 | 121.96 | 1 148 175 | 0 |
01.03.2024 | 120.67 | 123.61 | 119.70 | 122.54 | 1 779 286 | 0 |
29.02.2024 | 122.22 | 122.49 | 119.99 | 120.17 | 2 681 136 | 0 |
28.02.2024 | 126.26 | 126.26 | 120.17 | 121.83 | 2 923 763 | 0 |
27.02.2024 | 124.46 | 126.84 | 119.67 | 122.64 | 3 356 721 | 0 |
26.02.2024 | 125.71 | 126.80 | 124.66 | 125.25 | 1 414 111 | 0 |
23.02.2024 | 124.14 | 127.15 | 123.52 | 125.92 | 1 146 301 | 0 |
22.02.2024 | 125.02 | 125.03 | 121.79 | 124.29 | 1 456 894 | 0 |
21.02.2024 | 125.70 | 126.21 | 124.19 | 126.08 | 1 255 129 | 0 |
20.02.2024 | 124.19 | 126.97 | 124.10 | 125.88 | 1 108 733 | 0 |
16.02.2024 | 123.87 | 124.09 | 124.09 | 124.09 | 1 747 803 | 0 |
15.02.2024 | 124.74 | 126.11 | 123.85 | 124.41 | 1 407 100 | 0 |
14.02.2024 | 127.02 | 127.95 | 124.36 | 125.25 | 1 249 532 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus