Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne GRMN.US
163.85+1.08(+0.66%)(czas lokalny: 31.05.2024 16:00)Garmin Ltd
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
31.05.2024 | 162.68 | 163.86 | 161.45 | 163.85 | 1 389 149 | 0 |
30.05.2024 | 162.47 | 164.95 | 161.82 | 162.77 | 771 251 | 0 |
29.05.2024 | 161.48 | 162.99 | 161.08 | 161.66 | 471 030 | 0 |
28.05.2024 | 162.92 | 163.34 | 161.86 | 162.40 | 675 302 | 0 |
24.05.2024 | 163.73 | 163.81 | 163.81 | 163.81 | 541 643 | 0 |
23.05.2024 | 162.27 | 163.39 | 160.81 | 162.73 | 890 107 | 0 |
22.05.2024 | 167.40 | 169.09 | 161.10 | 162.06 | 1 321 444 | 0 |
21.05.2024 | 170.14 | 170.98 | 169.49 | 170.73 | 510 055 | 0 |
20.05.2024 | 171.00 | 171.64 | 169.67 | 170.19 | 529 757 | 0 |
17.05.2024 | 170.58 | 171.47 | 169.48 | 170.94 | 525 774 | 0 |
16.05.2024 | 170.82 | 171.24 | 169.95 | 169.98 | 526 808 | 0 |
15.05.2024 | 170.27 | 171.10 | 170.11 | 170.55 | 562 485 | 0 |
14.05.2024 | 169.45 | 170.77 | 169.06 | 169.91 | 506 630 | 0 |
13.05.2024 | 169.17 | 169.88 | 168.80 | 169.36 | 369 743 | 0 |
10.05.2024 | 169.59 | 169.70 | 168.24 | 168.93 | 737 084 | 0 |
09.05.2024 | 170.16 | 170.20 | 168.45 | 169.30 | 552 459 | 0 |
08.05.2024 | 169.36 | 170.16 | 169.03 | 169.96 | 541 994 | 0 |
07.05.2024 | 167.95 | 170.87 | 167.20 | 169.96 | 878 284 | 0 |
06.05.2024 | 167.13 | 167.90 | 165.82 | 167.88 | 827 827 | 0 |
03.05.2024 | 165.79 | 166.44 | 164.17 | 165.97 | 972 702 | 0 |
02.05.2024 | 164.00 | 165.93 | 162.86 | 165.33 | 1 359 414 | 0 |
01.05.2024 | 152.30 | 164.73 | 151.00 | 163.42 | 2 747 597 | 0 |
30.04.2024 | 145.09 | 146.24 | 144.41 | 144.47 | 1 136 169 | 0 |
29.04.2024 | 142.85 | 145.21 | 143.38 | 145.18 | 788 545 | 0 |
26.04.2024 | 142.99 | 144.32 | 142.99 | 143.45 | 625 349 | 0 |
25.04.2024 | 141.86 | 143.29 | 140.42 | 143.03 | 528 229 | 0 |
24.04.2024 | 142.75 | 143.53 | 142.20 | 142.79 | 612 474 | 0 |
23.04.2024 | 141.51 | 143.10 | 140.98 | 142.51 | 779 564 | 0 |
22.04.2024 | 140.62 | 141.87 | 139.65 | 141.02 | 930 472 | 0 |
19.04.2024 | 141.06 | 141.78 | 138.86 | 139.52 | 2 891 481 | 0 |
18.04.2024 | 141.50 | 141.97 | 140.16 | 140.72 | 828 160 | 0 |
17.04.2024 | 142.72 | 143.42 | 140.19 | 141.07 | 757 659 | 0 |
16.04.2024 | 141.73 | 143.09 | 141.00 | 142.19 | 833 033 | 0 |
15.04.2024 | 144.29 | 144.88 | 140.92 | 141.64 | 891 622 | 0 |
12.04.2024 | 144.90 | 145.38 | 142.67 | 143.11 | 729 248 | 0 |
11.04.2024 | 146.46 | 146.99 | 145.81 | 146.08 | 507 836 | 0 |
10.04.2024 | 146.83 | 147.38 | 145.38 | 145.96 | 637 310 | 0 |
09.04.2024 | 149.29 | 149.50 | 147.58 | 148.38 | 537 213 | 0 |
08.04.2024 | 147.91 | 149.42 | 147.82 | 149.00 | 804 102 | 0 |
05.04.2024 | 145.39 | 147.71 | 145.22 | 147.53 | 603 372 | 0 |
04.04.2024 | 147.01 | 147.33 | 144.84 | 144.90 | 541 948 | 0 |
03.04.2024 | 145.97 | 146.68 | 145.82 | 146.04 | 541 664 | 0 |
02.04.2024 | 147.16 | 147.22 | 145.20 | 145.74 | 732 556 | 0 |
01.04.2024 | 148.77 | 148.91 | 147.23 | 147.36 | 609 588 | 0 |
28.03.2024 | 148.44 | 148.87 | 148.87 | 148.87 | 859 568 | 0 |
27.03.2024 | 147.96 | 148.18 | 146.91 | 147.98 | 697 586 | 0 |
26.03.2024 | 146.52 | 147.79 | 146.52 | 147.40 | 664 080 | 0 |
25.03.2024 | 146.95 | 147.84 | 146.45 | 146.68 | 520 664 | 0 |
22.03.2024 | 148.15 | 148.25 | 146.91 | 147.29 | 963 512 | 0 |
21.03.2024 | 146.71 | 148.50 | 146.37 | 148.14 | 628 413 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus