Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne CPB.US
44.38+0.80(+1.84%)(czas lokalny: 31.05.2024 16:00)Campbell Soup Co.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
31.05.2024 | 43.59 | 44.41 | 43.59 | 44.38 | 4 254 520 | 0 |
30.05.2024 | 43.57 | 43.73 | 43.24 | 43.58 | 2 205 181 | 0 |
29.05.2024 | 44.05 | 44.28 | 43.38 | 43.42 | 3 043 106 | 0 |
28.05.2024 | 45.00 | 45.16 | 44.18 | 44.22 | 2 712 689 | 0 |
24.05.2024 | 45.62 | 45.34 | 45.34 | 45.34 | 1 520 376 | 0 |
23.05.2024 | 45.96 | 46.14 | 45.46 | 45.64 | 1 934 321 | 0 |
22.05.2024 | 45.83 | 46.31 | 45.41 | 46.29 | 2 109 406 | 0 |
21.05.2024 | 46.42 | 46.50 | 45.77 | 46.03 | 2 038 885 | 0 |
20.05.2024 | 46.55 | 46.55 | 46.28 | 46.38 | 1 543 787 | 0 |
17.05.2024 | 46.69 | 46.69 | 46.39 | 46.46 | 1 276 568 | 0 |
16.05.2024 | 45.94 | 46.97 | 45.80 | 46.71 | 2 151 087 | 0 |
15.05.2024 | 46.17 | 46.27 | 45.51 | 45.72 | 1 974 700 | 0 |
14.05.2024 | 46.36 | 46.82 | 46.00 | 46.01 | 2 298 945 | 0 |
13.05.2024 | 46.00 | 46.36 | 45.88 | 46.23 | 1 939 814 | 0 |
10.05.2024 | 45.17 | 45.98 | 45.02 | 45.95 | 1 945 635 | 0 |
09.05.2024 | 45.01 | 45.43 | 44.55 | 45.25 | 1 372 494 | 0 |
08.05.2024 | 45.22 | 45.38 | 44.95 | 45.01 | 1 394 769 | 0 |
07.05.2024 | 45.15 | 45.31 | 44.83 | 45.16 | 1 442 091 | 0 |
06.05.2024 | 44.97 | 45.12 | 44.58 | 44.88 | 2 056 497 | 0 |
03.05.2024 | 45.70 | 45.72 | 44.86 | 44.88 | 2 759 274 | 0 |
02.05.2024 | 46.00 | 46.15 | 45.50 | 45.89 | 2 240 878 | 0 |
01.05.2024 | 45.51 | 45.82 | 45.09 | 45.53 | 2 414 089 | 0 |
30.04.2024 | 44.85 | 45.81 | 44.51 | 45.71 | 2 700 975 | 0 |
29.04.2024 | 44.85 | 45.17 | 44.62 | 44.93 | 1 826 414 | 0 |
26.04.2024 | 45.17 | 45.45 | 44.82 | 44.85 | 2 394 758 | 0 |
25.04.2024 | 45.77 | 45.95 | 45.26 | 45.37 | 3 081 457 | 0 |
24.04.2024 | 44.58 | 45.70 | 44.26 | 45.54 | 3 509 981 | 0 |
23.04.2024 | 45.12 | 45.45 | 44.94 | 44.96 | 2 395 841 | 0 |
22.04.2024 | 44.25 | 45.17 | 44.22 | 45.12 | 2 597 647 | 0 |
19.04.2024 | 43.80 | 44.38 | 43.67 | 44.20 | 2 240 325 | 0 |
18.04.2024 | 43.55 | 43.79 | 43.38 | 43.71 | 2 315 864 | 0 |
17.04.2024 | 43.30 | 43.43 | 42.82 | 43.31 | 1 779 086 | 0 |
16.04.2024 | 42.72 | 43.19 | 42.60 | 43.01 | 2 546 679 | 0 |
15.04.2024 | 42.34 | 42.98 | 42.31 | 42.69 | 2 061 415 | 0 |
12.04.2024 | 43.22 | 43.34 | 42.23 | 42.31 | 1 646 620 | 0 |
11.04.2024 | 43.90 | 43.96 | 43.03 | 43.21 | 1 962 214 | 0 |
10.04.2024 | 44.00 | 44.22 | 43.41 | 43.68 | 2 313 014 | 0 |
09.04.2024 | 43.75 | 44.46 | 43.48 | 44.45 | 3 057 096 | 0 |
08.04.2024 | 43.11 | 44.05 | 43.13 | 43.72 | 2 300 221 | 0 |
05.04.2024 | 43.79 | 43.90 | 43.12 | 43.30 | 2 909 895 | 0 |
04.04.2024 | 43.20 | 44.00 | 42.91 | 43.99 | 3 239 666 | 0 |
03.04.2024 | 43.85 | 43.95 | 42.85 | 42.94 | 2 616 987 | 0 |
02.04.2024 | 44.69 | 44.86 | 44.34 | 44.42 | 2 467 022 | 0 |
01.04.2024 | 44.50 | 44.95 | 44.34 | 44.66 | 2 650 731 | 0 |
28.03.2024 | 44.27 | 44.45 | 44.45 | 44.45 | 2 889 080 | 0 |
27.03.2024 | 43.57 | 44.31 | 43.57 | 44.07 | 1 912 622 | 0 |
26.03.2024 | 43.51 | 43.70 | 43.22 | 43.37 | 2 942 855 | 0 |
25.03.2024 | 43.66 | 43.86 | 43.13 | 43.37 | 1 452 778 | 0 |
22.03.2024 | 43.50 | 43.66 | 43.16 | 43.55 | 2 015 045 | 0 |
21.03.2024 | 43.20 | 43.49 | 42.91 | 43.25 | 2 015 088 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus