Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIX.US
137.48+0.94(+0.69%)(czas lokalny: 28.03.2024 16:00)Wix.com Ltd
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
28.03.2024 | 135.67 | 140.80 | 135.44 | 137.48 | 501 786 | 0 |
27.03.2024 | 141.00 | 141.89 | 135.28 | 136.54 | 525 928 | 0 |
26.03.2024 | 138.23 | 139.66 | 137.14 | 138.05 | 295 185 | 0 |
25.03.2024 | 139.62 | 140.10 | 137.53 | 137.70 | 317 103 | 0 |
22.03.2024 | 139.89 | 140.55 | 137.50 | 139.34 | 233 681 | 0 |
21.03.2024 | 143.47 | 146.24 | 139.74 | 139.89 | 528 920 | 0 |
20.03.2024 | 136.97 | 142.06 | 136.04 | 141.79 | 470 130 | 0 |
19.03.2024 | 136.81 | 138.65 | 134.72 | 136.52 | 375 884 | 0 |
18.03.2024 | 138.06 | 139.41 | 136.83 | 138.52 | 393 378 | 0 |
15.03.2024 | 137.31 | 138.25 | 135.14 | 135.57 | 537 842 | 0 |
14.03.2024 | 142.37 | 143.50 | 137.27 | 138.36 | 382 172 | 0 |
13.03.2024 | 140.21 | 145.79 | 140.21 | 142.65 | 1 060 632 | 0 |
12.03.2024 | 139.13 | 141.98 | 137.83 | 141.27 | 521 062 | 0 |
11.03.2024 | 138.15 | 139.18 | 137.07 | 138.43 | 356 174 | 0 |
08.03.2024 | 142.26 | 143.59 | 137.05 | 139.04 | 468 109 | 0 |
07.03.2024 | 140.00 | 143.49 | 139.66 | 142.76 | 565 355 | 0 |
06.03.2024 | 138.02 | 139.85 | 136.69 | 139.34 | 519 633 | 0 |
05.03.2024 | 137.92 | 139.04 | 133.85 | 136.53 | 573 556 | 0 |
04.03.2024 | 140.58 | 141.29 | 138.85 | 139.58 | 583 545 | 0 |
01.03.2024 | 140.00 | 141.55 | 138.63 | 139.28 | 606 990 | 0 |
29.02.2024 | 140.00 | 140.30 | 138.25 | 140.18 | 552 430 | 0 |
28.02.2024 | 139.21 | 140.22 | 138.16 | 139.29 | 487 557 | 0 |
27.02.2024 | 136.00 | 140.60 | 135.50 | 140.32 | 728 676 | 0 |
26.02.2024 | 133.72 | 137.24 | 133.18 | 134.54 | 569 185 | 0 |
23.02.2024 | 135.76 | 138.00 | 133.51 | 134.22 | 429 778 | 0 |
22.02.2024 | 139.50 | 139.50 | 134.28 | 135.84 | 856 793 | 0 |
21.02.2024 | 134.50 | 141.25 | 130.63 | 132.77 | 2 077 084 | 0 |
20.02.2024 | 125.79 | 128.92 | 125.12 | 125.32 | 1 082 462 | 0 |
16.02.2024 | 126.98 | 127.26 | 127.26 | 127.26 | 573 538 | 0 |
15.02.2024 | 130.31 | 130.96 | 127.02 | 128.42 | 606 086 | 0 |
14.02.2024 | 126.98 | 129.62 | 125.67 | 129.60 | 453 270 | 0 |
13.02.2024 | 124.05 | 126.91 | 122.50 | 125.45 | 671 435 | 0 |
12.02.2024 | 132.35 | 132.99 | 128.27 | 129.33 | 796 721 | 0 |
09.02.2024 | 132.41 | 134.14 | 131.21 | 133.30 | 457 686 | 0 |
08.02.2024 | 133.00 | 133.86 | 130.73 | 130.94 | 629 322 | 0 |
07.02.2024 | 130.10 | 134.21 | 130.00 | 133.16 | 653 765 | 0 |
06.02.2024 | 128.60 | 129.29 | 127.13 | 129.21 | 618 574 | 0 |
05.02.2024 | 126.62 | 128.22 | 125.23 | 127.94 | 521 718 | 0 |
02.02.2024 | 127.81 | 128.25 | 126.40 | 127.75 | 524 048 | 0 |
01.02.2024 | 127.90 | 129.37 | 125.91 | 127.17 | 787 081 | 0 |
31.01.2024 | 127.50 | 129.69 | 125.83 | 126.88 | 879 366 | 0 |
30.01.2024 | 128.87 | 129.51 | 127.06 | 129.22 | 662 517 | 0 |
29.01.2024 | 128.45 | 129.38 | 125.51 | 128.92 | 626 535 | 0 |
26.01.2024 | 126.90 | 129.35 | 125.52 | 128.61 | 539 972 | 0 |
25.01.2024 | 129.12 | 129.94 | 124.98 | 126.89 | 602 498 | 0 |
24.01.2024 | 131.03 | 131.54 | 126.72 | 128.50 | 733 518 | 0 |
23.01.2024 | 130.00 | 130.73 | 127.83 | 129.03 | 716 527 | 0 |
22.01.2024 | 128.42 | 133.09 | 128.42 | 128.75 | 678 745 | 0 |
19.01.2024 | 126.08 | 127.27 | 123.95 | 127.15 | 424 668 | 0 |
18.01.2024 | 126.65 | 127.78 | 122.38 | 124.83 | 447 953 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus