Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne STE.US
199.51-1.30(-0.65%)(czas lokalny: 19.04.2024 16:00)Steris Plc
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
19.04.2024 | 201.73 | 202.44 | 197.84 | 199.51 | 533 313 | 0 |
18.04.2024 | 200.64 | 201.76 | 198.22 | 200.81 | 658 479 | 0 |
17.04.2024 | 199.21 | 201.67 | 197.82 | 200.24 | 1 115 058 | 0 |
16.04.2024 | 200.99 | 200.79 | 198.38 | 199.01 | 779 042 | 0 |
15.04.2024 | 206.12 | 207.85 | 200.93 | 201.21 | 842 262 | 0 |
12.04.2024 | 204.37 | 206.08 | 203.34 | 204.00 | 673 034 | 0 |
11.04.2024 | 211.05 | 211.05 | 206.15 | 206.28 | 846 697 | 0 |
10.04.2024 | 211.50 | 212.75 | 208.16 | 209.21 | 571 643 | 0 |
09.04.2024 | 213.39 | 215.00 | 212.04 | 214.72 | 591 638 | 0 |
08.04.2024 | 213.23 | 215.13 | 212.59 | 212.65 | 616 334 | 0 |
05.04.2024 | 213.67 | 215.14 | 212.96 | 213.48 | 434 668 | 0 |
04.04.2024 | 218.11 | 218.11 | 213.01 | 213.40 | 455 127 | 0 |
03.04.2024 | 216.49 | 218.45 | 215.68 | 216.65 | 445 334 | 0 |
02.04.2024 | 220.11 | 220.71 | 215.73 | 216.27 | 415 926 | 0 |
01.04.2024 | 224.00 | 224.46 | 218.59 | 221.03 | 308 205 | 0 |
28.03.2024 | 225.85 | 224.82 | 224.82 | 224.82 | 497 538 | 0 |
27.03.2024 | 223.13 | 225.96 | 221.92 | 225.52 | 459 826 | 0 |
26.03.2024 | 221.38 | 222.87 | 219.50 | 221.52 | 509 847 | 0 |
25.03.2024 | 228.87 | 228.93 | 220.21 | 220.67 | 696 551 | 0 |
22.03.2024 | 226.89 | 229.20 | 225.49 | 229.00 | 623 932 | 0 |
21.03.2024 | 233.60 | 235.00 | 226.93 | 227.09 | 524 254 | 0 |
20.03.2024 | 229.81 | 233.46 | 229.35 | 233.27 | 431 781 | 0 |
19.03.2024 | 230.75 | 231.55 | 229.01 | 230.14 | 235 777 | 0 |
18.03.2024 | 231.66 | 232.67 | 229.83 | 230.00 | 353 781 | 0 |
15.03.2024 | 226.92 | 231.99 | 226.92 | 230.05 | 603 500 | 0 |
14.03.2024 | 232.33 | 232.94 | 230.51 | 231.56 | 341 641 | 0 |
13.03.2024 | 234.47 | 234.68 | 232.91 | 233.79 | 412 138 | 0 |
12.03.2024 | 233.48 | 234.85 | 232.60 | 233.81 | 363 440 | 0 |
11.03.2024 | 233.46 | 234.55 | 231.12 | 233.84 | 322 377 | 0 |
08.03.2024 | 231.92 | 235.04 | 231.92 | 233.70 | 260 468 | 0 |
07.03.2024 | 230.87 | 233.59 | 229.98 | 233.02 | 368 954 | 0 |
06.03.2024 | 228.48 | 230.52 | 227.76 | 229.08 | 292 496 | 0 |
05.03.2024 | 234.22 | 234.38 | 227.83 | 228.38 | 287 046 | 0 |
04.03.2024 | 232.28 | 234.09 | 231.13 | 233.27 | 274 560 | 0 |
01.03.2024 | 233.44 | 234.88 | 232.00 | 232.77 | 357 989 | 0 |
29.02.2024 | 231.88 | 233.50 | 229.27 | 232.91 | 866 510 | 0 |
28.02.2024 | 231.90 | 232.82 | 230.16 | 231.34 | 284 627 | 0 |
27.02.2024 | 233.58 | 233.82 | 231.19 | 232.52 | 282 219 | 0 |
26.02.2024 | 235.21 | 235.61 | 232.79 | 233.71 | 210 753 | 0 |
23.02.2024 | 236.85 | 238.51 | 234.72 | 235.85 | 278 649 | 0 |
22.02.2024 | 233.15 | 236.40 | 231.05 | 236.03 | 366 321 | 0 |
21.02.2024 | 229.20 | 233.45 | 228.25 | 232.85 | 340 556 | 0 |
20.02.2024 | 231.51 | 231.99 | 227.80 | 229.25 | 395 694 | 0 |
16.02.2024 | 232.75 | 231.23 | 231.23 | 231.23 | 442 753 | 0 |
15.02.2024 | 228.40 | 233.48 | 228.21 | 233.05 | 450 552 | 0 |
14.02.2024 | 224.82 | 227.63 | 223.72 | 227.61 | 345 639 | 0 |
13.02.2024 | 223.50 | 225.73 | 222.11 | 224.52 | 487 675 | 0 |
12.02.2024 | 224.59 | 226.29 | 223.78 | 224.94 | 416 533 | 0 |
09.02.2024 | 220.77 | 224.59 | 218.97 | 224.27 | 607 560 | 0 |
08.02.2024 | 218.00 | 221.03 | 210.00 | 220.26 | 734 285 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus