Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne VIAC.US
29.58-6.41(-17.81%)(czas lokalny: 16.02.2022 16:00)ViacomCBS Inc - Class B
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.02.2022 | 30.17 | 30.33 | 27.84 | 29.58 | 87 606 192 | 0 |
15.02.2022 | 35.00 | 36.03 | 34.75 | 35.99 | 13 495 153 | 0 |
14.02.2022 | 35.90 | 36.39 | 34.88 | 35.03 | 10 548 202 | 0 |
11.02.2022 | 35.81 | 36.83 | 35.60 | 36.00 | 10 450 087 | 0 |
10.02.2022 | 35.52 | 36.69 | 35.28 | 35.88 | 11 436 167 | 0 |
09.02.2022 | 34.80 | 35.87 | 34.44 | 35.78 | 10 466 340 | 0 |
08.02.2022 | 34.02 | 34.80 | 33.65 | 34.53 | 9 715 262 | 0 |
07.02.2022 | 33.66 | 34.38 | 33.50 | 34.00 | 8 436 015 | 0 |
04.02.2022 | 33.13 | 33.79 | 32.67 | 33.41 | 8 516 340 | 0 |
03.02.2022 | 32.53 | 34.08 | 32.35 | 33.10 | 9 594 947 | 0 |
02.02.2022 | 33.53 | 33.55 | 32.67 | 32.77 | 10 144 592 | 0 |
01.02.2022 | 33.08 | 34.24 | 32.78 | 33.70 | 8 991 525 | 0 |
31.01.2022 | 32.69 | 33.85 | 32.19 | 33.45 | 10 162 304 | 0 |
28.01.2022 | 31.44 | 33.06 | 31.01 | 32.97 | 14 852 933 | 0 |
27.01.2022 | 32.11 | 32.42 | 31.24 | 31.41 | 14 314 614 | 0 |
26.01.2022 | 33.15 | 33.30 | 31.20 | 31.67 | 15 505 169 | 0 |
25.01.2022 | 32.21 | 33.15 | 31.19 | 32.86 | 11 808 800 | 0 |
24.01.2022 | 30.47 | 32.58 | 29.82 | 32.55 | 18 814 446 | 0 |
21.01.2022 | 32.70 | 32.82 | 31.13 | 31.25 | 21 435 810 | 0 |
20.01.2022 | 35.01 | 35.56 | 33.67 | 33.73 | 15 664 529 | 0 |
19.01.2022 | 35.60 | 36.61 | 34.76 | 35.07 | 18 207 420 | 0 |
18.01.2022 | 36.49 | 37.40 | 34.80 | 35.21 | 20 068 334 | 0 |
14.01.2022 | 35.90 | 36.88 | 35.41 | 36.82 | 10 258 955 | 0 |
13.01.2022 | 35.91 | 36.84 | 35.32 | 36.19 | 15 606 580 | 0 |
12.01.2022 | 35.19 | 35.58 | 34.74 | 34.97 | 8 473 910 | 0 |
11.01.2022 | 34.91 | 35.33 | 34.48 | 34.96 | 9 730 556 | 0 |
10.01.2022 | 36.55 | 36.68 | 34.33 | 34.91 | 21 648 296 | 0 |
07.01.2022 | 33.34 | 35.72 | 33.08 | 35.39 | 27 736 040 | 0 |
06.01.2022 | 33.20 | 33.34 | 32.16 | 32.72 | 11 554 981 | 0 |
05.01.2022 | 33.45 | 34.09 | 32.56 | 32.72 | 18 118 896 | 0 |
04.01.2022 | 32.55 | 33.49 | 32.33 | 33.05 | 20 568 448 | 0 |
03.01.2022 | 30.68 | 32.79 | 30.58 | 32.24 | 19 561 324 | 0 |
31.12.2021 | 31.01 | 31.25 | 30.12 | 30.18 | 14 554 485 | 0 |
30.12.2021 | 29.99 | 31.52 | 29.84 | 31.12 | 12 386 311 | 0 |
29.12.2021 | 30.12 | 30.46 | 29.59 | 29.99 | 13 096 835 | 0 |
28.12.2021 | 30.03 | 30.67 | 29.98 | 30.12 | 11 395 280 | 0 |
27.12.2021 | 30.55 | 30.58 | 29.90 | 30.12 | 12 801 785 | 0 |
23.12.2021 | 29.25 | 30.58 | 30.58 | 30.58 | 14 137 362 | 0 |
22.12.2021 | 29.22 | 29.44 | 28.65 | 29.18 | 14 243 943 | 0 |
21.12.2021 | 28.91 | 29.95 | 28.71 | 29.35 | 11 746 879 | 0 |
20.12.2021 | 29.00 | 29.14 | 28.29 | 28.68 | 15 714 421 | 0 |
17.12.2021 | 29.71 | 29.93 | 28.52 | 29.52 | 18 247 664 | 0 |
16.12.2021 | 29.76 | 30.32 | 29.65 | 29.74 | 11 798 416 | 0 |
15.12.2021 | 29.44 | 29.69 | 28.66 | 29.56 | 13 234 239 | 0 |
14.12.2021 | 29.90 | 30.19 | 29.53 | 29.60 | 12 239 274 | 0 |
13.12.2021 | 31.10 | 31.14 | 30.06 | 30.33 | 8 300 050 | 0 |
10.12.2021 | 31.25 | 31.42 | 30.79 | 31.22 | 18 471 582 | 0 |
09.12.2021 | 31.49 | 31.94 | 30.90 | 31.07 | 10 748 438 | 0 |
08.12.2021 | 31.39 | 32.10 | 31.22 | 31.84 | 10 991 871 | 0 |
07.12.2021 | 31.44 | 32.54 | 31.09 | 31.38 | 16 599 152 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus