Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne V.US
269.78-1.59(-0.59%)(czas lokalny: 19.04.2024 16:00)Visa Inc - Class A
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
18.04.2024 | 272.57 | 273.15 | 269.86 | 271.37 | 8 181 240 | 0 |
17.04.2024 | 273.30 | 274.00 | 271.50 | 272.69 | 5 827 328 | 0 |
16.04.2024 | 270.75 | 274.13 | 270.17 | 271.35 | 8 212 688 | 0 |
15.04.2024 | 277.89 | 277.91 | 270.33 | 271.28 | 10 104 023 | 0 |
12.04.2024 | 275.55 | 277.00 | 274.05 | 275.96 | 8 983 485 | 0 |
11.04.2024 | 274.00 | 276.48 | 272.18 | 275.68 | 8 068 125 | 0 |
10.04.2024 | 275.42 | 276.82 | 274.12 | 274.48 | 5 173 522 | 0 |
09.04.2024 | 277.63 | 278.00 | 273.32 | 276.72 | 7 298 565 | 0 |
08.04.2024 | 276.11 | 277.98 | 275.15 | 277.76 | 5 524 287 | 0 |
05.04.2024 | 276.10 | 277.96 | 275.03 | 277.14 | 4 369 630 | 0 |
04.04.2024 | 278.28 | 279.08 | 273.56 | 274.00 | 4 004 344 | 0 |
03.04.2024 | 279.15 | 280.48 | 276.56 | 276.96 | 4 481 233 | 0 |
02.04.2024 | 278.00 | 279.33 | 276.98 | 278.44 | 6 783 157 | 0 |
01.04.2024 | 280.36 | 280.89 | 276.79 | 278.28 | 5 055 662 | 0 |
28.03.2024 | 278.49 | 279.08 | 279.08 | 279.08 | 5 844 358 | 0 |
27.03.2024 | 280.25 | 281.25 | 276.98 | 279.02 | 5 140 273 | 0 |
26.03.2024 | 284.13 | 284.13 | 278.41 | 280.60 | 8 721 414 | 0 |
25.03.2024 | 282.82 | 283.50 | 280.04 | 281.21 | 8 497 112 | 0 |
22.03.2024 | 290.00 | 290.49 | 282.89 | 283.26 | 8 714 809 | 0 |
21.03.2024 | 289.75 | 290.96 | 287.83 | 290.37 | 5 046 814 | 0 |
20.03.2024 | 287.64 | 289.87 | 286.72 | 289.28 | 6 062 607 | 0 |
19.03.2024 | 286.66 | 288.06 | 285.25 | 287.35 | 6 499 161 | 0 |
18.03.2024 | 283.87 | 286.23 | 283.25 | 285.05 | 4 026 970 | 0 |
15.03.2024 | 283.55 | 285.63 | 282.64 | 283.04 | 9 722 917 | 0 |
14.03.2024 | 288.96 | 289.04 | 284.55 | 286.41 | 5 449 182 | 0 |
13.03.2024 | 284.66 | 286.10 | 283.82 | 285.14 | 5 661 439 | 0 |
12.03.2024 | 281.51 | 284.48 | 280.29 | 283.92 | 7 962 883 | 0 |
11.03.2024 | 279.45 | 280.77 | 277.99 | 280.56 | 4 551 285 | 0 |
08.03.2024 | 279.00 | 281.67 | 278.83 | 280.04 | 3 857 832 | 0 |
07.03.2024 | 281.12 | 281.39 | 276.16 | 278.26 | 5 620 933 | 0 |
27.02.2024 | 283.93 | 284.17 | 281.54 | 283.17 | 4 126 932 | 0 |
26.02.2024 | 283.04 | 285.35 | 282.66 | 284.15 | 3 794 462 | 0 |
23.02.2024 | 284.72 | 285.95 | 283.50 | 283.60 | 5 067 054 | 0 |
22.02.2024 | 279.18 | 284.06 | 278.98 | 283.75 | 5 078 101 | 0 |
21.02.2024 | 274.63 | 276.97 | 273.53 | 276.76 | 4 733 789 | 0 |
20.02.2024 | 274.57 | 276.84 | 273.34 | 275.15 | 6 134 249 | 0 |
16.02.2024 | 280.96 | 278.56 | 278.56 | 278.56 | 6 630 744 | 0 |
15.02.2024 | 277.66 | 281.12 | 277.56 | 280.98 | 4 819 106 | 0 |
14.02.2024 | 276.47 | 277.64 | 274.71 | 277.56 | 4 215 950 | 0 |
13.02.2024 | 273.92 | 278.00 | 272.76 | 275.81 | 5 492 531 | 0 |
12.02.2024 | 276.43 | 276.67 | 274.24 | 275.07 | 3 675 239 | 0 |
09.02.2024 | 275.00 | 277.18 | 274.09 | 276.43 | 4 614 668 | 0 |
08.02.2024 | 279.54 | 279.66 | 275.28 | 275.78 | 5 831 101 | 0 |
07.02.2024 | 279.38 | 279.54 | 277.06 | 279.39 | 4 745 382 | 0 |
06.02.2024 | 274.80 | 276.88 | 274.03 | 276.76 | 4 399 294 | 0 |
05.02.2024 | 277.40 | 278.00 | 275.12 | 275.58 | 4 896 920 | 0 |
02.02.2024 | 277.72 | 278.50 | 275.68 | 277.18 | 4 846 512 | 0 |
01.02.2024 | 273.39 | 277.19 | 273.36 | 277.05 | 7 063 466 | 0 |
31.01.2024 | 277.12 | 279.99 | 273.18 | 273.26 | 6 137 776 | 0 |
30.01.2024 | 274.59 | 278.65 | 274.19 | 277.15 | 6 543 437 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus