Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne TAP.US
63.88+0.34(+0.54%)(czas lokalny: 18.04.2024 16:00)Molson Coors Beverage Company - Class B
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
18.04.2024 | 63.93 | 64.33 | 63.48 | 63.88 | 1 507 533 | 0 |
17.04.2024 | 63.64 | 64.35 | 63.36 | 63.54 | 1 817 093 | 0 |
16.04.2024 | 64.63 | 64.80 | 63.17 | 63.26 | 2 190 412 | 0 |
15.04.2024 | 66.87 | 66.84 | 64.69 | 64.77 | 1 909 657 | 0 |
12.04.2024 | 67.54 | 67.67 | 66.09 | 66.34 | 1 338 026 | 0 |
11.04.2024 | 67.73 | 68.15 | 67.07 | 67.81 | 1 438 340 | 0 |
10.04.2024 | 66.76 | 67.82 | 66.60 | 67.46 | 1 792 503 | 0 |
09.04.2024 | 69.18 | 69.02 | 66.90 | 67.33 | 2 344 826 | 0 |
08.04.2024 | 67.23 | 67.34 | 66.58 | 66.63 | 1 502 289 | 0 |
05.04.2024 | 67.42 | 67.59 | 67.01 | 67.35 | 1 222 170 | 0 |
04.04.2024 | 68.43 | 68.50 | 66.97 | 67.38 | 1 370 600 | 0 |
03.04.2024 | 68.15 | 68.33 | 67.86 | 68.14 | 1 429 649 | 0 |
02.04.2024 | 67.47 | 68.25 | 67.35 | 68.19 | 1 940 423 | 0 |
01.04.2024 | 66.97 | 67.51 | 66.86 | 67.33 | 1 185 151 | 0 |
28.03.2024 | 67.57 | 67.25 | 67.25 | 67.25 | 1 189 986 | 0 |
27.03.2024 | 67.20 | 67.72 | 67.01 | 67.34 | 1 212 334 | 0 |
26.03.2024 | 67.92 | 68.24 | 66.90 | 66.90 | 1 576 534 | 0 |
25.03.2024 | 67.40 | 67.79 | 67.14 | 67.67 | 1 388 729 | 0 |
22.03.2024 | 67.24 | 67.65 | 66.94 | 67.16 | 1 007 159 | 0 |
21.03.2024 | 66.66 | 67.44 | 66.22 | 67.07 | 1 163 097 | 0 |
20.03.2024 | 68.09 | 68.10 | 66.63 | 66.84 | 1 543 603 | 0 |
19.03.2024 | 67.58 | 68.01 | 67.30 | 68.00 | 1 697 845 | 0 |
18.03.2024 | 67.18 | 67.81 | 66.98 | 67.45 | 1 626 212 | 0 |
15.03.2024 | 65.52 | 67.57 | 65.52 | 67.47 | 4 432 832 | 0 |
14.03.2024 | 65.85 | 66.55 | 65.34 | 65.93 | 2 533 616 | 0 |
13.03.2024 | 66.00 | 66.52 | 65.83 | 66.21 | 1 763 991 | 0 |
12.03.2024 | 65.83 | 66.37 | 65.15 | 65.57 | 1 286 693 | 0 |
11.03.2024 | 64.73 | 66.62 | 64.62 | 65.95 | 2 085 705 | 0 |
08.03.2024 | 64.07 | 64.73 | 63.71 | 64.56 | 1 611 416 | 0 |
07.03.2024 | 63.00 | 64.10 | 62.77 | 64.02 | 1 709 896 | 0 |
06.03.2024 | 63.55 | 63.71 | 62.26 | 62.77 | 1 638 024 | 0 |
05.03.2024 | 62.58 | 63.67 | 62.53 | 63.01 | 1 495 796 | 0 |
04.03.2024 | 61.76 | 62.52 | 61.80 | 62.34 | 1 253 772 | 0 |
01.03.2024 | 62.38 | 62.59 | 61.52 | 62.13 | 1 192 818 | 0 |
29.02.2024 | 62.56 | 62.98 | 62.18 | 62.42 | 2 299 963 | 0 |
28.02.2024 | 62.86 | 63.00 | 62.44 | 62.89 | 1 255 867 | 0 |
27.02.2024 | 62.69 | 63.26 | 62.32 | 62.76 | 1 044 966 | 0 |
26.02.2024 | 62.34 | 63.20 | 62.33 | 62.74 | 1 029 286 | 0 |
23.02.2024 | 62.51 | 63.03 | 62.20 | 62.49 | 1 298 235 | 0 |
22.02.2024 | 62.00 | 62.85 | 61.59 | 62.66 | 1 434 141 | 0 |
21.02.2024 | 62.97 | 63.34 | 62.17 | 62.47 | 1 315 090 | 0 |
20.02.2024 | 62.29 | 63.41 | 62.15 | 62.72 | 1 802 342 | 0 |
16.02.2024 | 61.86 | 62.15 | 62.15 | 62.15 | 1 458 824 | 0 |
15.02.2024 | 61.68 | 62.43 | 61.59 | 62.07 | 1 538 478 | 0 |
14.02.2024 | 61.97 | 62.15 | 60.69 | 61.44 | 2 109 364 | 0 |
13.02.2024 | 62.50 | 62.74 | 59.78 | 61.29 | 4 557 348 | 0 |
12.02.2024 | 60.37 | 62.13 | 60.21 | 62.11 | 4 091 226 | 0 |
09.02.2024 | 60.01 | 60.24 | 59.37 | 60.23 | 2 134 029 | 0 |
08.02.2024 | 59.73 | 60.31 | 59.20 | 60.26 | 2 414 401 | 0 |
07.02.2024 | 60.48 | 60.40 | 58.90 | 59.73 | 4 154 392 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus