Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne SLB.US
49.20-0.24(-0.49%)(czas lokalny: 26.04.2024 16:00)Schlumberger Ltd.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
26.04.2024 | 49.33 | 49.65 | 48.99 | 49.20 | 8 247 656 | 0 |
25.04.2024 | 48.97 | 49.63 | 48.66 | 49.44 | 7 961 319 | 0 |
24.04.2024 | 49.24 | 49.71 | 48.62 | 49.11 | 10 163 946 | 0 |
23.04.2024 | 49.25 | 49.84 | 48.93 | 49.55 | 11 128 583 | 0 |
22.04.2024 | 49.33 | 50.05 | 48.70 | 49.51 | 10 760 121 | 0 |
19.04.2024 | 49.41 | 50.78 | 49.02 | 49.85 | 16 832 304 | 0 |
18.04.2024 | 51.19 | 51.77 | 50.80 | 50.94 | 8 406 748 | 0 |
17.04.2024 | 51.54 | 51.95 | 50.75 | 50.81 | 7 814 243 | 0 |
16.04.2024 | 51.60 | 51.70 | 50.69 | 51.41 | 10 345 698 | 0 |
15.04.2024 | 52.70 | 52.91 | 51.45 | 51.67 | 9 475 136 | 0 |
12.04.2024 | 54.10 | 54.63 | 51.87 | 52.00 | 12 866 947 | 0 |
11.04.2024 | 54.30 | 54.37 | 53.15 | 54.00 | 7 507 459 | 0 |
10.04.2024 | 53.88 | 54.52 | 53.30 | 54.20 | 8 167 036 | 0 |
09.04.2024 | 54.50 | 54.61 | 53.87 | 54.17 | 6 684 347 | 0 |
08.04.2024 | 55.50 | 55.65 | 53.96 | 54.04 | 8 968 280 | 0 |
05.04.2024 | 54.50 | 55.29 | 53.98 | 55.03 | 9 996 046 | 0 |
04.04.2024 | 54.86 | 55.00 | 53.97 | 54.27 | 11 973 958 | 0 |
03.04.2024 | 55.30 | 55.35 | 54.28 | 54.86 | 12 938 317 | 0 |
02.04.2024 | 55.11 | 55.25 | 53.17 | 54.68 | 18 474 032 | 0 |
01.04.2024 | 55.15 | 55.49 | 54.43 | 55.22 | 4 869 165 | 0 |
28.03.2024 | 55.42 | 54.81 | 54.81 | 54.81 | 8 032 377 | 0 |
27.03.2024 | 53.99 | 54.92 | 53.90 | 54.90 | 6 993 564 | 0 |
26.03.2024 | 54.36 | 54.60 | 53.97 | 54.07 | 5 905 572 | 0 |
25.03.2024 | 54.29 | 54.74 | 54.20 | 54.31 | 7 973 915 | 0 |
22.03.2024 | 54.58 | 55.08 | 53.58 | 53.99 | 9 001 146 | 0 |
21.03.2024 | 54.48 | 54.80 | 54.33 | 54.44 | 6 449 053 | 0 |
20.03.2024 | 54.12 | 54.56 | 53.92 | 54.40 | 6 735 699 | 0 |
19.03.2024 | 53.53 | 54.55 | 53.46 | 54.48 | 7 414 746 | 0 |
18.03.2024 | 53.30 | 53.68 | 52.70 | 53.43 | 5 646 895 | 0 |
15.03.2024 | 52.95 | 53.93 | 52.80 | 52.87 | 16 520 096 | 0 |
14.03.2024 | 52.80 | 53.72 | 52.80 | 53.23 | 9 272 733 | 0 |
13.03.2024 | 52.38 | 52.73 | 51.98 | 52.57 | 8 858 473 | 0 |
12.03.2024 | 51.84 | 51.84 | 51.07 | 51.57 | 6 984 801 | 0 |
11.03.2024 | 50.24 | 51.58 | 50.12 | 51.53 | 10 261 238 | 0 |
08.03.2024 | 50.69 | 50.82 | 50.18 | 50.40 | 7 026 437 | 0 |
07.03.2024 | 49.99 | 50.95 | 49.92 | 50.78 | 7 882 374 | 0 |
06.03.2024 | 50.51 | 50.52 | 49.60 | 50.03 | 7 224 570 | 0 |
05.03.2024 | 49.42 | 50.04 | 49.21 | 49.66 | 6 673 869 | 0 |
04.03.2024 | 49.55 | 49.96 | 49.01 | 49.42 | 7 389 495 | 0 |
01.03.2024 | 49.00 | 49.72 | 48.80 | 49.35 | 7 876 618 | 0 |
29.02.2024 | 48.57 | 48.88 | 48.13 | 48.33 | 11 925 615 | 0 |
28.02.2024 | 48.24 | 48.73 | 47.95 | 48.16 | 6 788 991 | 0 |
27.02.2024 | 48.93 | 49.01 | 48.16 | 48.46 | 8 000 064 | 0 |
26.02.2024 | 48.64 | 49.02 | 48.41 | 48.56 | 5 788 620 | 0 |
23.02.2024 | 48.88 | 49.07 | 48.42 | 48.82 | 7 341 283 | 0 |
22.02.2024 | 49.17 | 49.60 | 48.83 | 49.26 | 8 043 397 | 0 |
21.02.2024 | 48.78 | 49.28 | 48.59 | 49.21 | 8 692 836 | 0 |
20.02.2024 | 48.43 | 48.89 | 48.26 | 48.52 | 10 232 358 | 0 |
16.02.2024 | 48.65 | 48.57 | 48.57 | 48.57 | 6 365 352 | 0 |
15.02.2024 | 47.92 | 48.87 | 47.73 | 48.58 | 9 793 510 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus