Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WAT.US
296.10+1.87(+0.64%)(czas lokalny: 19.04.2024 16:00)Waters Corp.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
19.04.2024 | 296.18 | 299.79 | 293.91 | 296.10 | 466 321 | 0 |
18.04.2024 | 296.30 | 300.40 | 288.94 | 294.23 | 687 011 | 0 |
17.04.2024 | 312.43 | 313.36 | 302.50 | 304.18 | 614 608 | 0 |
16.04.2024 | 318.72 | 320.30 | 312.62 | 313.72 | 441 692 | 0 |
15.04.2024 | 326.46 | 328.11 | 316.97 | 319.59 | 309 243 | 0 |
12.04.2024 | 334.75 | 337.08 | 321.95 | 322.66 | 387 423 | 0 |
11.04.2024 | 341.56 | 342.36 | 337.00 | 337.89 | 378 634 | 0 |
10.04.2024 | 337.11 | 341.94 | 335.17 | 337.15 | 222 105 | 0 |
09.04.2024 | 342.97 | 346.54 | 340.57 | 345.03 | 295 544 | 0 |
08.04.2024 | 335.38 | 340.48 | 334.38 | 339.04 | 282 606 | 0 |
05.04.2024 | 335.69 | 339.73 | 333.64 | 335.94 | 304 418 | 0 |
04.04.2024 | 344.69 | 345.82 | 333.43 | 334.26 | 329 401 | 0 |
03.04.2024 | 339.05 | 343.44 | 338.83 | 341.10 | 254 159 | 0 |
02.04.2024 | 340.63 | 342.43 | 336.83 | 339.73 | 278 829 | 0 |
01.04.2024 | 345.15 | 346.49 | 340.90 | 344.51 | 241 945 | 0 |
28.03.2024 | 345.76 | 344.23 | 344.23 | 344.23 | 262 487 | 0 |
27.03.2024 | 340.21 | 346.51 | 337.89 | 345.19 | 439 456 | 0 |
26.03.2024 | 343.03 | 344.10 | 338.00 | 338.10 | 367 182 | 0 |
25.03.2024 | 348.89 | 349.90 | 340.90 | 342.72 | 309 381 | 0 |
22.03.2024 | 352.61 | 354.00 | 341.44 | 347.31 | 367 785 | 0 |
21.03.2024 | 351.10 | 355.70 | 347.51 | 352.45 | 373 587 | 0 |
20.03.2024 | 347.96 | 349.35 | 342.66 | 348.36 | 311 721 | 0 |
19.03.2024 | 347.39 | 350.58 | 344.11 | 348.96 | 358 036 | 0 |
18.03.2024 | 353.97 | 356.33 | 347.11 | 347.27 | 480 081 | 0 |
15.03.2024 | 340.75 | 354.87 | 340.81 | 352.90 | 837 727 | 0 |
14.03.2024 | 350.85 | 350.85 | 340.68 | 343.57 | 405 793 | 0 |
13.03.2024 | 354.76 | 356.61 | 350.40 | 351.73 | 298 491 | 0 |
12.03.2024 | 354.39 | 356.86 | 350.31 | 353.30 | 289 810 | 0 |
11.03.2024 | 355.71 | 356.49 | 350.03 | 353.86 | 310 470 | 0 |
08.03.2024 | 361.41 | 363.82 | 355.77 | 355.94 | 518 026 | 0 |
07.03.2024 | 351.93 | 361.09 | 349.81 | 361.00 | 618 597 | 0 |
06.03.2024 | 344.70 | 351.51 | 344.69 | 349.00 | 217 403 | 0 |
05.03.2024 | 346.99 | 349.36 | 342.24 | 343.41 | 355 505 | 0 |
04.03.2024 | 346.81 | 352.27 | 346.26 | 346.76 | 523 470 | 0 |
01.03.2024 | 336.81 | 346.52 | 330.82 | 346.04 | 439 189 | 0 |
29.02.2024 | 340.01 | 340.85 | 334.81 | 337.42 | 668 969 | 0 |
28.02.2024 | 332.93 | 344.17 | 331.25 | 337.68 | 576 099 | 0 |
27.02.2024 | 328.18 | 333.86 | 326.30 | 332.65 | 218 779 | 0 |
26.02.2024 | 331.09 | 333.40 | 326.95 | 327.03 | 326 525 | 0 |
23.02.2024 | 332.51 | 333.71 | 330.35 | 331.25 | 241 782 | 0 |
22.02.2024 | 329.45 | 332.12 | 323.75 | 330.55 | 360 863 | 0 |
21.02.2024 | 321.27 | 329.94 | 321.27 | 329.52 | 251 144 | 0 |
20.02.2024 | 322.93 | 324.58 | 320.27 | 323.95 | 282 318 | 0 |
16.02.2024 | 320.25 | 325.21 | 325.21 | 325.21 | 540 563 | 0 |
15.02.2024 | 317.86 | 323.50 | 317.86 | 322.87 | 275 861 | 0 |
14.02.2024 | 314.59 | 317.88 | 310.39 | 317.52 | 534 119 | 0 |
13.02.2024 | 315.17 | 316.86 | 307.20 | 311.58 | 446 723 | 0 |
12.02.2024 | 322.05 | 322.43 | 317.38 | 320.20 | 362 646 | 0 |
09.02.2024 | 325.69 | 327.89 | 320.82 | 322.82 | 407 695 | 0 |
08.02.2024 | 322.72 | 327.92 | 320.70 | 326.69 | 346 291 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus