Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WLTW.US
231.56-2.78(-1.19%)(czas lokalny: 07.01.2022 16:00)Willis Towers Watson Public Limited Co
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
07.01.2022 | 233.05 | 235.50 | 231.26 | 231.56 | 1 233 519 | 0 |
06.01.2022 | 236.36 | 238.30 | 234.22 | 234.34 | 1 128 116 | 0 |
05.01.2022 | 239.43 | 239.65 | 236.24 | 237.01 | 1 070 457 | 0 |
04.01.2022 | 236.25 | 239.57 | 232.61 | 238.67 | 952 053 | 0 |
03.01.2022 | 237.28 | 238.09 | 234.20 | 235.57 | 848 622 | 0 |
31.12.2021 | 237.63 | 239.15 | 236.92 | 237.49 | 447 540 | 0 |
30.12.2021 | 238.30 | 239.62 | 236.95 | 237.12 | 677 342 | 0 |
29.12.2021 | 238.32 | 240.39 | 235.66 | 238.43 | 580 341 | 0 |
28.12.2021 | 239.17 | 240.51 | 238.39 | 238.72 | 910 772 | 0 |
27.12.2021 | 236.60 | 239.11 | 235.27 | 239.06 | 1 088 375 | 0 |
23.12.2021 | 237.19 | 236.46 | 236.46 | 236.46 | 844 232 | 0 |
22.12.2021 | 236.04 | 238.74 | 233.72 | 237.01 | 1 485 762 | 0 |
21.12.2021 | 234.47 | 238.42 | 232.08 | 236.25 | 1 624 106 | 0 |
20.12.2021 | 231.44 | 232.80 | 229.00 | 231.95 | 2 503 263 | 0 |
17.12.2021 | 233.00 | 235.90 | 230.47 | 232.88 | 2 789 487 | 0 |
16.12.2021 | 234.65 | 236.87 | 231.83 | 233.16 | 1 518 948 | 0 |
15.12.2021 | 231.45 | 234.84 | 228.43 | 234.65 | 1 412 838 | 0 |
14.12.2021 | 231.11 | 232.88 | 228.31 | 232.17 | 2 075 631 | 0 |
13.12.2021 | 234.00 | 234.76 | 231.54 | 231.94 | 884 762 | 0 |
10.12.2021 | 234.89 | 234.89 | 230.80 | 233.77 | 879 786 | 0 |
09.12.2021 | 234.71 | 234.99 | 231.22 | 232.35 | 1 023 328 | 0 |
08.12.2021 | 232.72 | 235.43 | 231.38 | 235.00 | 1 760 372 | 0 |
07.12.2021 | 233.67 | 235.74 | 230.57 | 231.61 | 1 805 701 | 0 |
06.12.2021 | 232.00 | 235.18 | 231.08 | 232.50 | 1 246 144 | 0 |
03.12.2021 | 233.41 | 233.93 | 228.57 | 230.84 | 1 581 450 | 0 |
02.12.2021 | 227.17 | 232.64 | 226.52 | 231.97 | 1 264 113 | 0 |
01.12.2021 | 228.01 | 231.12 | 224.94 | 227.00 | 2 390 735 | 0 |
30.11.2021 | 227.26 | 230.81 | 225.09 | 225.84 | 1 270 899 | 0 |
29.11.2021 | 230.26 | 232.07 | 226.98 | 230.39 | 1 539 092 | 0 |
26.11.2021 | 228.12 | 232.56 | 227.85 | 228.99 | 874 666 | 0 |
24.11.2021 | 234.96 | 236.13 | 236.13 | 236.13 | 667 681 | 0 |
23.11.2021 | 234.63 | 236.85 | 231.77 | 235.10 | 1 224 633 | 0 |
22.11.2021 | 230.55 | 236.68 | 230.55 | 233.44 | 1 000 342 | 0 |
19.11.2021 | 227.41 | 233.24 | 225.38 | 232.80 | 1 380 155 | 0 |
18.11.2021 | 231.15 | 232.55 | 227.08 | 228.44 | 867 805 | 0 |
17.11.2021 | 229.84 | 231.60 | 229.10 | 229.70 | 803 427 | 0 |
16.11.2021 | 229.95 | 232.63 | 229.09 | 230.72 | 867 410 | 0 |
15.11.2021 | 230.91 | 231.88 | 228.31 | 229.36 | 1 019 464 | 0 |
12.11.2021 | 231.52 | 231.92 | 229.39 | 230.91 | 597 902 | 0 |
11.11.2021 | 231.52 | 232.01 | 228.41 | 230.30 | 550 498 | 0 |
10.11.2021 | 234.17 | 236.85 | 230.67 | 231.35 | 1 178 426 | 0 |
09.11.2021 | 231.45 | 233.68 | 229.81 | 233.38 | 2 030 676 | 0 |
08.11.2021 | 231.57 | 233.86 | 230.86 | 232.70 | 1 798 379 | 0 |
05.11.2021 | 233.29 | 234.59 | 228.80 | 231.31 | 906 622 | 0 |
04.11.2021 | 233.99 | 235.58 | 230.12 | 231.06 | 722 481 | 0 |
03.11.2021 | 236.00 | 237.23 | 233.44 | 234.85 | 1 223 352 | 0 |
02.11.2021 | 238.53 | 239.62 | 235.24 | 237.04 | 808 244 | 0 |
01.11.2021 | 242.23 | 244.78 | 233.50 | 237.62 | 1 765 423 | 0 |
29.10.2021 | 246.99 | 248.81 | 239.64 | 242.28 | 2 288 559 | 0 |
28.10.2021 | 240.26 | 249.45 | 240.19 | 248.52 | 2 956 861 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus