Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WRB.US
80.71-1.41(-1.72%)(czas lokalny: 17.04.2024 16:00)W.R. Berkley Corp.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.04.2024 | 82.41 | 82.65 | 81.78 | 82.12 | 1 037 935 | 0 |
15.04.2024 | 83.28 | 83.49 | 81.87 | 82.00 | 1 135 212 | 0 |
12.04.2024 | 82.23 | 82.67 | 81.58 | 82.15 | 1 041 353 | 0 |
11.04.2024 | 83.62 | 84.02 | 82.13 | 82.19 | 1 184 596 | 0 |
10.04.2024 | 83.52 | 84.56 | 83.52 | 83.93 | 1 135 410 | 0 |
09.04.2024 | 86.88 | 87.35 | 83.16 | 83.74 | 1 559 455 | 0 |
08.04.2024 | 87.22 | 87.72 | 86.64 | 86.84 | 1 115 171 | 0 |
05.04.2024 | 87.09 | 87.63 | 86.74 | 87.26 | 1 163 443 | 0 |
04.04.2024 | 87.26 | 88.28 | 86.51 | 86.61 | 833 863 | 0 |
03.04.2024 | 87.22 | 87.60 | 86.79 | 87.04 | 1 166 816 | 0 |
02.04.2024 | 87.52 | 88.16 | 87.08 | 87.26 | 1 223 870 | 0 |
01.04.2024 | 88.30 | 88.37 | 87.35 | 87.49 | 1 133 484 | 0 |
28.03.2024 | 88.61 | 88.44 | 88.44 | 88.44 | 1 647 673 | 0 |
27.03.2024 | 86.79 | 88.21 | 86.77 | 88.17 | 1 043 018 | 0 |
26.03.2024 | 86.42 | 87.20 | 86.21 | 86.54 | 1 211 534 | 0 |
25.03.2024 | 86.36 | 86.96 | 86.09 | 86.72 | 920 136 | 0 |
22.03.2024 | 86.76 | 86.98 | 86.10 | 86.23 | 1 236 200 | 0 |
21.03.2024 | 86.11 | 86.70 | 85.37 | 85.82 | 898 268 | 0 |
20.03.2024 | 85.81 | 86.70 | 85.84 | 86.36 | 927 850 | 0 |
19.03.2024 | 85.73 | 86.31 | 85.29 | 86.00 | 1 128 713 | 0 |
18.03.2024 | 85.00 | 85.41 | 84.73 | 84.99 | 897 531 | 0 |
15.03.2024 | 84.42 | 85.57 | 84.15 | 85.51 | 2 525 520 | 0 |
14.03.2024 | 85.35 | 85.59 | 84.29 | 85.23 | 1 144 037 | 0 |
13.03.2024 | 86.00 | 85.88 | 85.08 | 85.49 | 1 152 848 | 0 |
12.03.2024 | 85.03 | 85.95 | 84.83 | 85.63 | 1 125 884 | 0 |
11.03.2024 | 84.18 | 85.56 | 84.19 | 84.94 | 794 528 | 0 |
08.03.2024 | 83.91 | 84.70 | 83.79 | 84.40 | 761 101 | 0 |
07.03.2024 | 84.50 | 85.06 | 84.16 | 84.19 | 757 367 | 0 |
06.03.2024 | 84.14 | 84.96 | 83.52 | 84.74 | 850 611 | 0 |
05.03.2024 | 83.52 | 84.50 | 83.48 | 84.05 | 1 060 700 | 0 |
04.03.2024 | 82.77 | 83.83 | 82.75 | 83.61 | 1 034 906 | 0 |
01.03.2024 | 83.60 | 83.82 | 82.69 | 82.69 | 906 215 | 0 |
29.02.2024 | 84.50 | 84.83 | 82.61 | 83.60 | 1 901 016 | 0 |
28.02.2024 | 85.00 | 85.32 | 84.51 | 84.56 | 867 948 | 0 |
27.02.2024 | 84.95 | 85.23 | 84.41 | 84.88 | 716 485 | 0 |
26.02.2024 | 85.70 | 86.17 | 84.94 | 85.17 | 1 216 592 | 0 |
23.02.2024 | 86.00 | 86.33 | 85.14 | 85.31 | 954 023 | 0 |
22.02.2024 | 83.76 | 85.95 | 83.56 | 85.71 | 1 643 484 | 0 |
21.02.2024 | 82.30 | 83.54 | 82.04 | 83.48 | 1 220 495 | 0 |
20.02.2024 | 82.33 | 83.04 | 81.97 | 81.98 | 884 238 | 0 |
16.02.2024 | 82.48 | 82.61 | 82.61 | 82.61 | 874 873 | 0 |
15.02.2024 | 81.97 | 82.92 | 81.88 | 82.27 | 899 460 | 0 |
14.02.2024 | 81.13 | 82.36 | 81.00 | 81.92 | 1 053 581 | 0 |
13.02.2024 | 81.55 | 81.66 | 80.25 | 80.94 | 1 193 923 | 0 |
12.02.2024 | 80.68 | 81.38 | 80.36 | 80.71 | 671 011 | 0 |
09.02.2024 | 79.43 | 80.52 | 79.30 | 80.48 | 914 750 | 0 |
08.02.2024 | 80.09 | 80.32 | 79.42 | 79.88 | 1 138 043 | 0 |
07.02.2024 | 80.80 | 80.85 | 80.18 | 80.34 | 937 305 | 0 |
06.02.2024 | 80.94 | 81.31 | 80.37 | 80.49 | 814 079 | 0 |
05.02.2024 | 80.99 | 81.71 | 80.56 | 81.38 | 700 302 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus