Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne TWTR.US
53.70+0.35(+0.66%)(czas lokalny: 27.10.2022 16:03)Twitter Inc
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
27.10.2022 | 53.90 | 54.00 | 53.71 | 53.70 | 136 759 184 | 0 |
26.10.2022 | 52.95 | 53.50 | 52.77 | 53.35 | 24 274 330 | 0 |
25.10.2022 | 52.40 | 53.18 | 52.20 | 52.78 | 34 842 996 | 0 |
24.10.2022 | 50.70 | 51.86 | 50.52 | 51.52 | 22 628 794 | 0 |
21.10.2022 | 50.00 | 50.75 | 49.55 | 49.89 | 50 758 356 | 0 |
20.10.2022 | 52.20 | 52.70 | 51.60 | 52.44 | 25 072 490 | 0 |
19.10.2022 | 51.78 | 52.16 | 51.26 | 51.83 | 9 648 724 | 0 |
18.10.2022 | 51.00 | 52.10 | 50.85 | 51.78 | 18 466 422 | 0 |
17.10.2022 | 50.50 | 50.90 | 50.20 | 50.74 | 14 059 342 | 0 |
14.10.2022 | 50.49 | 50.87 | 50.30 | 50.45 | 9 962 058 | 0 |
13.10.2022 | 49.83 | 51.07 | 49.52 | 50.34 | 18 194 974 | 0 |
12.10.2022 | 50.01 | 50.50 | 49.81 | 49.94 | 11 737 336 | 0 |
11.10.2022 | 50.03 | 50.55 | 49.81 | 50.07 | 11 521 844 | 0 |
10.10.2022 | 49.50 | 50.86 | 49.50 | 50.36 | 22 207 388 | 0 |
07.10.2022 | 49.07 | 49.52 | 48.14 | 49.18 | 32 529 368 | 0 |
06.10.2022 | 50.95 | 51.55 | 49.29 | 49.39 | 65 336 312 | 0 |
05.10.2022 | 50.25 | 52.00 | 50.20 | 51.30 | 73 463 824 | 0 |
04.10.2022 | 42.81 | 52.30 | 42.55 | 52.00 | 48 268 940 | 0 |
03.10.2022 | 43.65 | 43.90 | 42.23 | 42.54 | 13 108 921 | 0 |
30.09.2022 | 42.89 | 44.66 | 42.74 | 43.84 | 25 821 556 | 0 |
29.09.2022 | 43.00 | 43.17 | 42.39 | 42.74 | 8 703 249 | 0 |
28.09.2022 | 42.59 | 43.53 | 42.38 | 43.25 | 12 834 105 | 0 |
27.09.2022 | 41.64 | 42.18 | 41.28 | 42.09 | 7 982 232 | 0 |
26.09.2022 | 41.58 | 43.52 | 40.66 | 41.52 | 23 795 114 | 0 |
23.09.2022 | 41.35 | 41.77 | 40.84 | 41.58 | 9 095 743 | 0 |
22.09.2022 | 41.39 | 41.77 | 41.25 | 41.40 | 5 855 027 | 0 |
21.09.2022 | 41.79 | 42.19 | 41.28 | 41.27 | 7 011 929 | 0 |
20.09.2022 | 41.44 | 42.11 | 40.93 | 41.68 | 7 215 418 | 0 |
19.09.2022 | 41.40 | 41.74 | 41.21 | 41.66 | 6 900 701 | 0 |
16.09.2022 | 41.83 | 41.95 | 41.25 | 41.45 | 26 437 016 | 0 |
15.09.2022 | 41.75 | 42.44 | 41.50 | 42.14 | 9 190 145 | 0 |
14.09.2022 | 41.75 | 41.91 | 41.25 | 41.90 | 8 068 034 | 0 |
13.09.2022 | 40.76 | 42.47 | 40.47 | 41.74 | 14 172 872 | 0 |
12.09.2022 | 41.80 | 41.90 | 41.25 | 41.41 | 7 778 827 | 0 |
09.09.2022 | 41.88 | 42.30 | 41.51 | 42.19 | 7 308 092 | 0 |
08.09.2022 | 41.00 | 42.17 | 40.98 | 41.85 | 11 729 173 | 0 |
07.09.2022 | 39.35 | 41.25 | 39.30 | 41.20 | 16 951 376 | 0 |
06.09.2022 | 38.54 | 39.09 | 38.06 | 38.65 | 11 062 348 | 0 |
02.09.2022 | 38.84 | 39.01 | 38.29 | 38.63 | 7 925 508 | 0 |
01.09.2022 | 38.64 | 38.92 | 38.44 | 38.62 | 8 376 766 | 0 |
31.08.2022 | 40.04 | 40.05 | 38.59 | 38.75 | 16 804 146 | 0 |
30.08.2022 | 39.93 | 40.09 | 39.07 | 39.32 | 9 581 265 | 0 |
29.08.2022 | 40.22 | 40.59 | 39.99 | 40.04 | 6 665 540 | 0 |
26.08.2022 | 41.19 | 41.20 | 40.23 | 40.46 | 10 112 173 | 0 |
25.08.2022 | 40.72 | 41.49 | 40.17 | 41.05 | 10 319 127 | 0 |
24.08.2022 | 39.28 | 40.99 | 38.77 | 40.79 | 17 001 958 | 0 |
23.08.2022 | 41.36 | 41.94 | 39.85 | 39.86 | 25 828 894 | 0 |
22.08.2022 | 43.50 | 43.66 | 42.81 | 43.01 | 7 875 661 | 0 |
19.08.2022 | 43.52 | 44.01 | 43.35 | 43.99 | 8 088 671 | 0 |
18.08.2022 | 44.12 | 44.44 | 43.81 | 43.86 | 6 279 457 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus