Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne VNT.US
40.78+0.47(+1.17%)(czas lokalny: 25.04.2024 16:03)Vontier Corporation
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
24.04.2024 | 40.91 | 41.03 | 40.09 | 40.31 | 460 319 | 0 |
23.04.2024 | 40.40 | 40.97 | 40.20 | 40.76 | 552 968 | 0 |
22.04.2024 | 40.20 | 40.60 | 39.95 | 40.18 | 388 707 | 0 |
19.04.2024 | 40.35 | 40.71 | 39.79 | 39.96 | 616 709 | 0 |
18.04.2024 | 40.64 | 40.64 | 39.98 | 40.33 | 572 404 | 0 |
17.04.2024 | 40.94 | 41.05 | 40.28 | 40.39 | 596 761 | 0 |
16.04.2024 | 41.08 | 41.01 | 40.55 | 40.61 | 516 468 | 0 |
15.04.2024 | 41.95 | 42.04 | 41.03 | 41.08 | 460 096 | 0 |
12.04.2024 | 41.69 | 41.95 | 41.22 | 41.57 | 603 031 | 0 |
11.04.2024 | 41.98 | 42.28 | 41.80 | 42.06 | 622 016 | 0 |
10.04.2024 | 41.80 | 42.53 | 41.66 | 41.99 | 665 325 | 0 |
09.04.2024 | 43.29 | 43.23 | 42.08 | 42.76 | 685 849 | 0 |
08.04.2024 | 43.10 | 43.41 | 42.78 | 43.32 | 551 290 | 0 |
05.04.2024 | 42.83 | 43.42 | 42.76 | 43.09 | 601 759 | 0 |
04.04.2024 | 44.25 | 44.25 | 42.49 | 42.78 | 1 541 092 | 0 |
03.04.2024 | 44.99 | 45.34 | 43.66 | 43.86 | 1 194 459 | 0 |
02.04.2024 | 44.66 | 45.11 | 44.25 | 44.98 | 859 508 | 0 |
01.04.2024 | 45.50 | 45.62 | 44.88 | 45.26 | 1 202 122 | 0 |
28.03.2024 | 44.69 | 45.36 | 45.36 | 45.36 | 833 322 | 0 |
27.03.2024 | 44.44 | 44.91 | 44.26 | 44.74 | 664 600 | 0 |
26.03.2024 | 44.52 | 44.73 | 44.20 | 44.21 | 503 706 | 0 |
25.03.2024 | 44.73 | 44.84 | 44.36 | 44.47 | 666 637 | 0 |
22.03.2024 | 45.08 | 45.26 | 44.54 | 44.76 | 940 895 | 0 |
21.03.2024 | 44.80 | 45.10 | 44.43 | 45.00 | 612 170 | 0 |
20.03.2024 | 44.10 | 44.53 | 43.31 | 44.52 | 698 923 | 0 |
19.03.2024 | 43.04 | 44.09 | 42.81 | 44.07 | 661 752 | 0 |
18.03.2024 | 43.46 | 43.90 | 43.07 | 43.21 | 743 801 | 0 |
15.03.2024 | 42.48 | 43.55 | 42.30 | 43.19 | 2 101 968 | 0 |
14.03.2024 | 42.89 | 42.98 | 42.51 | 42.72 | 780 171 | 0 |
13.03.2024 | 42.98 | 43.33 | 42.69 | 42.94 | 550 320 | 0 |
12.03.2024 | 42.73 | 43.08 | 42.57 | 42.82 | 529 028 | 0 |
11.03.2024 | 43.14 | 43.29 | 42.53 | 42.56 | 692 536 | 0 |
08.03.2024 | 43.62 | 43.99 | 43.17 | 43.41 | 506 589 | 0 |
07.03.2024 | 43.32 | 43.80 | 43.27 | 43.59 | 544 627 | 0 |
06.03.2024 | 43.70 | 44.09 | 42.97 | 43.11 | 585 795 | 0 |
05.03.2024 | 43.34 | 44.16 | 43.10 | 43.51 | 967 030 | 0 |
04.03.2024 | 43.21 | 44.05 | 43.03 | 43.56 | 628 563 | 0 |
01.03.2024 | 43.00 | 43.34 | 42.89 | 43.12 | 507 734 | 0 |
29.02.2024 | 43.08 | 43.08 | 42.42 | 43.00 | 1 666 118 | 0 |
28.02.2024 | 42.37 | 43.00 | 42.29 | 42.84 | 528 592 | 0 |
27.02.2024 | 42.81 | 43.11 | 42.43 | 42.71 | 550 204 | 0 |
26.02.2024 | 42.69 | 42.83 | 42.42 | 42.46 | 956 776 | 0 |
23.02.2024 | 42.82 | 43.18 | 42.13 | 42.62 | 854 677 | 0 |
22.02.2024 | 42.28 | 42.70 | 42.16 | 42.61 | 1 313 946 | 0 |
21.02.2024 | 41.24 | 41.71 | 40.90 | 41.66 | 959 429 | 0 |
20.02.2024 | 40.59 | 41.47 | 40.10 | 41.09 | 1 668 265 | 0 |
16.02.2024 | 39.26 | 41.10 | 41.10 | 41.10 | 2 802 367 | 0 |
15.02.2024 | 36.68 | 38.68 | 36.55 | 38.63 | 1 584 054 | 0 |
14.02.2024 | 36.06 | 36.45 | 35.80 | 36.43 | 1 328 298 | 0 |
13.02.2024 | 36.03 | 36.28 | 35.39 | 35.69 | 689 158 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus