Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne SWK.US
89.32-0.01(-0.01%)(czas lokalny: 18.04.2024 16:00)Stanley Black & Decker Inc
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
18.04.2024 | 89.56 | 90.56 | 88.48 | 89.32 | 984 056 | 0 |
17.04.2024 | 90.87 | 91.11 | 89.03 | 89.33 | 1 307 110 | 0 |
16.04.2024 | 90.00 | 90.93 | 89.00 | 90.18 | 932 865 | 0 |
15.04.2024 | 92.42 | 93.18 | 90.19 | 90.83 | 1 712 282 | 0 |
12.04.2024 | 92.12 | 92.76 | 91.12 | 91.48 | 905 971 | 0 |
11.04.2024 | 93.12 | 94.05 | 92.17 | 93.32 | 686 850 | 0 |
10.04.2024 | 94.10 | 94.72 | 92.12 | 92.91 | 1 584 047 | 0 |
09.04.2024 | 95.79 | 97.94 | 95.56 | 97.19 | 1 362 650 | 0 |
08.04.2024 | 95.95 | 96.44 | 95.16 | 95.25 | 724 989 | 0 |
05.04.2024 | 94.84 | 95.82 | 94.46 | 95.41 | 589 293 | 0 |
04.04.2024 | 97.41 | 98.00 | 94.84 | 94.94 | 1 075 226 | 0 |
03.04.2024 | 94.38 | 96.29 | 94.14 | 96.24 | 1 036 097 | 0 |
02.04.2024 | 94.94 | 94.97 | 93.86 | 94.49 | 1 516 060 | 0 |
01.04.2024 | 97.83 | 97.89 | 95.45 | 95.46 | 1 210 787 | 0 |
28.03.2024 | 97.39 | 97.93 | 97.93 | 97.93 | 1 492 914 | 0 |
27.03.2024 | 93.96 | 97.08 | 93.94 | 97.06 | 1 416 335 | 0 |
26.03.2024 | 94.64 | 95.13 | 93.44 | 93.48 | 1 061 714 | 0 |
25.03.2024 | 94.87 | 95.71 | 94.14 | 94.43 | 1 215 119 | 0 |
22.03.2024 | 96.19 | 96.81 | 94.40 | 94.68 | 1 018 073 | 0 |
21.03.2024 | 93.20 | 96.34 | 93.03 | 95.81 | 1 772 323 | 0 |
20.03.2024 | 90.99 | 92.98 | 90.83 | 92.55 | 1 323 337 | 0 |
19.03.2024 | 88.08 | 90.89 | 88.00 | 90.66 | 1 563 591 | 0 |
18.03.2024 | 88.50 | 88.90 | 87.10 | 88.13 | 1 608 431 | 0 |
15.03.2024 | 88.46 | 89.86 | 87.97 | 88.15 | 2 334 400 | 0 |
14.03.2024 | 91.83 | 92.03 | 88.60 | 89.59 | 1 659 633 | 0 |
13.03.2024 | 91.43 | 92.69 | 91.28 | 92.12 | 1 065 331 | 0 |
12.03.2024 | 92.25 | 92.78 | 90.61 | 91.39 | 1 290 222 | 0 |
11.03.2024 | 91.26 | 92.00 | 90.18 | 91.96 | 888 041 | 0 |
08.03.2024 | 91.80 | 93.27 | 91.47 | 91.48 | 1 086 259 | 0 |
07.03.2024 | 90.14 | 91.23 | 89.82 | 91.12 | 1 016 166 | 0 |
06.03.2024 | 89.97 | 90.66 | 88.65 | 90.09 | 665 290 | 0 |
05.03.2024 | 89.88 | 91.00 | 88.70 | 88.96 | 928 059 | 0 |
04.03.2024 | 89.12 | 91.13 | 88.16 | 89.61 | 1 156 510 | 0 |
01.03.2024 | 89.29 | 90.08 | 88.44 | 89.57 | 904 691 | 0 |
29.02.2024 | 88.70 | 89.47 | 87.94 | 89.29 | 1 258 958 | 0 |
28.02.2024 | 87.78 | 88.72 | 87.68 | 87.97 | 741 149 | 0 |
27.02.2024 | 87.61 | 88.58 | 86.94 | 88.50 | 1 014 283 | 0 |
26.02.2024 | 88.74 | 88.92 | 86.42 | 86.99 | 1 740 158 | 0 |
23.02.2024 | 89.00 | 89.82 | 87.86 | 89.14 | 1 112 734 | 0 |
22.02.2024 | 89.20 | 89.44 | 88.38 | 88.67 | 753 344 | 0 |
21.02.2024 | 88.56 | 88.70 | 87.77 | 88.67 | 794 082 | 0 |
20.02.2024 | 87.54 | 88.51 | 87.35 | 88.46 | 816 970 | 0 |
16.02.2024 | 88.54 | 88.35 | 88.35 | 88.35 | 864 075 | 0 |
15.02.2024 | 89.38 | 90.04 | 88.79 | 89.63 | 923 906 | 0 |
14.02.2024 | 88.33 | 89.41 | 87.40 | 88.65 | 1 558 638 | 0 |
13.02.2024 | 87.82 | 88.07 | 86.16 | 87.11 | 1 711 416 | 0 |
12.02.2024 | 88.94 | 91.19 | 88.83 | 91.00 | 1 187 035 | 0 |
09.02.2024 | 89.23 | 89.45 | 88.56 | 88.94 | 806 173 | 0 |
08.02.2024 | 89.55 | 89.66 | 88.59 | 89.27 | 1 044 622 | 0 |
07.02.2024 | 90.10 | 90.10 | 88.30 | 89.69 | 1 896 405 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus