Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WM.US
210.43+1.65(+0.79%)(czas lokalny: 24.04.2024 16:00)Waste Management, Inc.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
24.04.2024 | 208.17 | 210.71 | 207.59 | 210.43 | 1 828 948 | 0 |
23.04.2024 | 207.82 | 210.14 | 207.24 | 208.78 | 1 589 684 | 0 |
22.04.2024 | 207.69 | 209.00 | 207.31 | 207.53 | 1 409 514 | 0 |
19.04.2024 | 206.45 | 207.33 | 205.79 | 207.07 | 1 353 935 | 0 |
18.04.2024 | 205.59 | 206.05 | 204.52 | 205.07 | 970 809 | 0 |
17.04.2024 | 205.98 | 206.30 | 204.37 | 206.15 | 1 193 331 | 0 |
16.04.2024 | 206.52 | 207.71 | 204.94 | 204.98 | 1 447 493 | 0 |
15.04.2024 | 207.36 | 208.00 | 204.88 | 205.36 | 1 374 360 | 0 |
12.04.2024 | 205.84 | 206.83 | 204.70 | 205.37 | 1 151 355 | 0 |
11.04.2024 | 207.31 | 208.06 | 205.59 | 205.94 | 1 692 729 | 0 |
10.04.2024 | 206.16 | 208.42 | 205.52 | 208.20 | 1 767 108 | 0 |
09.04.2024 | 207.00 | 207.33 | 205.37 | 206.48 | 1 782 159 | 0 |
08.04.2024 | 206.76 | 207.39 | 206.01 | 206.70 | 2 586 307 | 0 |
05.04.2024 | 207.71 | 207.86 | 206.26 | 206.93 | 2 760 961 | 0 |
04.04.2024 | 211.35 | 211.52 | 206.58 | 207.09 | 2 104 822 | 0 |
03.04.2024 | 210.97 | 211.34 | 209.93 | 210.42 | 1 700 779 | 0 |
02.04.2024 | 212.24 | 213.36 | 210.53 | 211.11 | 1 526 112 | 0 |
01.04.2024 | 212.61 | 213.52 | 211.86 | 212.91 | 1 177 392 | 0 |
28.03.2024 | 214.29 | 213.15 | 213.15 | 213.15 | 2 699 109 | 0 |
27.03.2024 | 212.80 | 214.02 | 212.54 | 213.97 | 1 297 196 | 0 |
26.03.2024 | 211.58 | 212.69 | 211.37 | 211.77 | 1 516 659 | 0 |
25.03.2024 | 211.56 | 212.24 | 211.07 | 211.77 | 1 297 290 | 0 |
22.03.2024 | 212.45 | 212.59 | 210.96 | 211.78 | 1 453 420 | 0 |
21.03.2024 | 211.87 | 212.72 | 210.77 | 212.43 | 1 827 380 | 0 |
20.03.2024 | 212.40 | 212.73 | 211.44 | 211.86 | 1 017 609 | 0 |
19.03.2024 | 212.79 | 213.00 | 211.32 | 212.08 | 1 249 049 | 0 |
18.03.2024 | 210.59 | 212.25 | 210.37 | 211.67 | 1 272 350 | 0 |
15.03.2024 | 208.96 | 210.93 | 208.95 | 210.53 | 2 092 717 | 0 |
14.03.2024 | 210.72 | 210.98 | 208.75 | 210.31 | 1 028 136 | 0 |
13.03.2024 | 210.47 | 211.05 | 209.25 | 211.00 | 1 121 128 | 0 |
12.03.2024 | 208.61 | 210.61 | 208.42 | 209.79 | 1 035 918 | 0 |
11.03.2024 | 207.55 | 209.38 | 206.67 | 209.28 | 1 218 377 | 0 |
08.03.2024 | 206.77 | 208.84 | 206.03 | 207.75 | 1 239 727 | 0 |
07.03.2024 | 208.56 | 209.12 | 206.43 | 207.26 | 1 249 408 | 0 |
27.02.2024 | 206.83 | 207.94 | 205.59 | 207.78 | 1 202 771 | 0 |
26.02.2024 | 208.87 | 209.22 | 207.35 | 207.46 | 1 656 327 | 0 |
23.02.2024 | 207.50 | 208.63 | 206.89 | 208.05 | 1 678 768 | 0 |
22.02.2024 | 204.23 | 208.19 | 203.82 | 207.24 | 2 258 192 | 0 |
21.02.2024 | 202.41 | 204.37 | 202.04 | 204.23 | 1 755 461 | 0 |
20.02.2024 | 202.50 | 204.56 | 201.52 | 201.79 | 2 394 683 | 0 |
16.02.2024 | 199.99 | 201.54 | 201.54 | 201.54 | 2 588 036 | 0 |
15.02.2024 | 198.46 | 199.47 | 197.01 | 199.11 | 2 393 019 | 0 |
14.02.2024 | 199.07 | 199.92 | 195.96 | 199.16 | 3 308 590 | 0 |
13.02.2024 | 197.79 | 199.49 | 194.20 | 199.49 | 3 206 117 | 0 |
12.02.2024 | 188.07 | 189.09 | 187.48 | 188.26 | 1 968 619 | 0 |
09.02.2024 | 189.50 | 189.78 | 187.56 | 188.86 | 1 583 483 | 0 |
08.02.2024 | 190.18 | 190.44 | 188.52 | 189.49 | 1 154 343 | 0 |
07.02.2024 | 189.84 | 190.36 | 189.06 | 189.98 | 1 690 905 | 0 |
06.02.2024 | 188.50 | 189.66 | 187.70 | 189.21 | 1 982 986 | 0 |
05.02.2024 | 188.55 | 188.87 | 187.20 | 188.20 | 1 520 662 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus