Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne TXT.US
92.58+0.37(+0.40%)(czas lokalny: 18.04.2024 16:00)Textron Inc.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
18.04.2024 | 92.33 | 93.52 | 92.26 | 92.58 | 810 299 | 0 |
17.04.2024 | 93.80 | 93.84 | 91.81 | 92.21 | 927 586 | 0 |
16.04.2024 | 93.07 | 93.51 | 92.53 | 93.24 | 1 018 799 | 0 |
15.04.2024 | 95.06 | 95.40 | 92.89 | 93.06 | 1 121 530 | 0 |
12.04.2024 | 94.12 | 95.09 | 93.68 | 93.96 | 943 339 | 0 |
11.04.2024 | 95.61 | 95.61 | 93.86 | 94.62 | 1 227 712 | 0 |
10.04.2024 | 95.34 | 96.14 | 94.57 | 95.64 | 1 111 888 | 0 |
09.04.2024 | 96.95 | 97.38 | 95.39 | 96.31 | 910 732 | 0 |
08.04.2024 | 97.00 | 97.33 | 96.62 | 96.98 | 926 046 | 0 |
05.04.2024 | 95.77 | 96.69 | 95.74 | 96.65 | 925 011 | 0 |
04.04.2024 | 95.47 | 96.22 | 94.95 | 95.50 | 1 617 981 | 0 |
03.04.2024 | 94.26 | 94.92 | 94.13 | 94.36 | 1 000 450 | 0 |
02.04.2024 | 94.71 | 94.99 | 94.05 | 94.13 | 1 016 290 | 0 |
01.04.2024 | 95.91 | 96.10 | 95.14 | 95.33 | 787 838 | 0 |
28.03.2024 | 96.44 | 95.93 | 95.93 | 95.93 | 1 438 065 | 0 |
27.03.2024 | 96.33 | 96.80 | 96.00 | 96.25 | 1 382 893 | 0 |
26.03.2024 | 95.82 | 96.58 | 95.55 | 95.96 | 954 287 | 0 |
25.03.2024 | 95.84 | 95.96 | 95.41 | 95.72 | 884 684 | 0 |
22.03.2024 | 95.71 | 95.93 | 95.27 | 95.85 | 1 148 969 | 0 |
21.03.2024 | 95.25 | 96.16 | 94.81 | 95.41 | 749 384 | 0 |
20.03.2024 | 94.20 | 95.51 | 93.66 | 94.99 | 980 931 | 0 |
19.03.2024 | 93.43 | 94.25 | 93.21 | 94.14 | 1 039 742 | 0 |
18.03.2024 | 93.28 | 93.71 | 92.89 | 93.12 | 1 054 208 | 0 |
15.03.2024 | 91.64 | 93.14 | 91.64 | 92.91 | 2 381 260 | 0 |
14.03.2024 | 92.15 | 92.54 | 91.77 | 92.25 | 1 031 206 | 0 |
13.03.2024 | 91.76 | 92.56 | 91.57 | 92.20 | 1 186 589 | 0 |
12.03.2024 | 91.53 | 91.97 | 90.86 | 91.73 | 727 992 | 0 |
11.03.2024 | 91.60 | 91.99 | 90.73 | 91.81 | 1 104 840 | 0 |
08.03.2024 | 93.22 | 93.45 | 91.58 | 92.13 | 1 154 932 | 0 |
07.03.2024 | 90.78 | 91.28 | 90.08 | 90.32 | 873 652 | 0 |
27.02.2024 | 87.24 | 87.73 | 86.86 | 87.67 | 1 002 796 | 0 |
26.02.2024 | 86.00 | 87.15 | 85.87 | 87.11 | 1 098 632 | 0 |
23.02.2024 | 85.41 | 86.14 | 85.24 | 85.97 | 881 857 | 0 |
22.02.2024 | 85.60 | 86.05 | 85.34 | 85.38 | 1 038 198 | 0 |
21.02.2024 | 84.36 | 85.57 | 84.00 | 85.22 | 972 808 | 0 |
20.02.2024 | 84.86 | 85.44 | 84.42 | 84.58 | 1 075 886 | 0 |
16.02.2024 | 86.20 | 85.69 | 85.69 | 85.69 | 1 096 572 | 0 |
15.02.2024 | 86.49 | 86.99 | 86.16 | 86.21 | 1 948 709 | 0 |
14.02.2024 | 86.79 | 86.95 | 86.02 | 86.32 | 1 321 416 | 0 |
13.02.2024 | 86.80 | 86.98 | 85.05 | 86.00 | 1 302 698 | 0 |
12.02.2024 | 87.08 | 88.16 | 86.90 | 87.47 | 808 149 | 0 |
09.02.2024 | 87.58 | 88.00 | 87.00 | 87.20 | 976 939 | 0 |
08.02.2024 | 87.75 | 88.41 | 87.02 | 87.59 | 1 246 716 | 0 |
07.02.2024 | 86.55 | 87.97 | 86.23 | 87.71 | 1 779 421 | 0 |
06.02.2024 | 85.89 | 86.40 | 85.37 | 86.09 | 837 446 | 0 |
05.02.2024 | 85.47 | 85.76 | 84.61 | 85.27 | 915 416 | 0 |
02.02.2024 | 85.42 | 86.51 | 85.22 | 86.00 | 921 144 | 0 |
01.02.2024 | 85.02 | 85.93 | 84.28 | 85.81 | 1 060 693 | 0 |
31.01.2024 | 86.00 | 86.04 | 84.69 | 84.71 | 1 293 790 | 0 |
30.01.2024 | 85.68 | 86.55 | 85.56 | 86.00 | 1 096 138 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus