Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne IR.US
93.05+1.05(+1.14%)(czas lokalny: 31.05.2024 16:00)Ingersoll-Rand Inc
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
31.05.2024 | 92.08 | 93.13 | 90.78 | 93.05 | 3 539 220 | 0 |
30.05.2024 | 90.86 | 92.08 | 90.64 | 92.00 | 1 658 367 | 0 |
29.05.2024 | 92.85 | 92.90 | 91.01 | 91.09 | 2 629 678 | 0 |
28.05.2024 | 95.67 | 95.66 | 93.09 | 93.46 | 5 131 422 | 0 |
24.05.2024 | 95.47 | 95.50 | 95.50 | 95.50 | 3 632 984 | 0 |
23.05.2024 | 96.26 | 96.67 | 94.74 | 95.10 | 5 159 971 | 0 |
22.05.2024 | 95.40 | 96.36 | 95.09 | 96.28 | 2 991 271 | 0 |
21.05.2024 | 93.84 | 95.31 | 93.81 | 95.20 | 3 777 102 | 0 |
20.05.2024 | 92.94 | 94.53 | 92.74 | 94.14 | 2 726 192 | 0 |
17.05.2024 | 91.99 | 92.70 | 91.61 | 92.65 | 3 160 719 | 0 |
16.05.2024 | 92.46 | 92.77 | 90.66 | 91.40 | 4 929 058 | 0 |
15.05.2024 | 92.01 | 92.94 | 91.72 | 92.79 | 1 430 405 | 0 |
14.05.2024 | 90.79 | 91.69 | 90.29 | 91.54 | 1 886 563 | 0 |
13.05.2024 | 91.14 | 91.47 | 89.94 | 90.84 | 3 208 033 | 0 |
10.05.2024 | 91.89 | 92.20 | 90.93 | 91.26 | 1 844 239 | 0 |
09.05.2024 | 90.86 | 91.33 | 90.18 | 91.00 | 2 390 312 | 0 |
08.05.2024 | 89.65 | 90.78 | 88.96 | 90.75 | 3 647 891 | 0 |
07.05.2024 | 88.67 | 90.26 | 87.92 | 89.85 | 2 983 265 | 0 |
06.05.2024 | 88.07 | 89.54 | 87.66 | 88.48 | 4 544 671 | 0 |
03.05.2024 | 88.00 | 89.50 | 85.90 | 86.72 | 6 799 615 | 0 |
02.05.2024 | 93.28 | 93.85 | 91.61 | 92.85 | 4 128 647 | 0 |
01.05.2024 | 93.18 | 94.27 | 92.22 | 93.00 | 3 434 657 | 0 |
30.04.2024 | 93.21 | 94.12 | 92.35 | 93.32 | 3 617 517 | 0 |
29.04.2024 | 93.44 | 94.20 | 92.45 | 93.39 | 2 663 163 | 0 |
26.04.2024 | 92.39 | 93.96 | 92.31 | 93.50 | 1 973 863 | 0 |
25.04.2024 | 91.29 | 92.64 | 90.50 | 92.03 | 2 567 306 | 0 |
24.04.2024 | 91.94 | 93.22 | 90.89 | 92.50 | 4 208 474 | 0 |
23.04.2024 | 89.50 | 90.61 | 89.19 | 90.57 | 1 456 157 | 0 |
22.04.2024 | 88.88 | 89.33 | 88.10 | 88.63 | 2 249 856 | 0 |
19.04.2024 | 89.27 | 90.00 | 87.46 | 88.40 | 2 478 724 | 0 |
18.04.2024 | 90.30 | 90.76 | 88.85 | 88.97 | 1 175 494 | 0 |
17.04.2024 | 91.48 | 91.51 | 88.82 | 89.57 | 1 834 938 | 0 |
16.04.2024 | 91.19 | 91.73 | 90.46 | 90.88 | 1 836 503 | 0 |
15.04.2024 | 93.51 | 93.52 | 90.93 | 91.28 | 1 562 071 | 0 |
12.04.2024 | 91.88 | 92.72 | 91.47 | 91.92 | 1 506 093 | 0 |
11.04.2024 | 92.71 | 93.86 | 92.37 | 93.17 | 1 529 294 | 0 |
10.04.2024 | 92.16 | 93.80 | 91.45 | 92.99 | 1 628 271 | 0 |
09.04.2024 | 94.49 | 94.61 | 92.34 | 93.50 | 2 241 933 | 0 |
08.04.2024 | 95.06 | 95.42 | 93.91 | 94.01 | 1 838 181 | 0 |
05.04.2024 | 92.88 | 95.05 | 92.72 | 94.81 | 2 109 890 | 0 |
04.04.2024 | 94.40 | 94.80 | 92.28 | 92.30 | 2 846 291 | 0 |
03.04.2024 | 92.55 | 93.96 | 92.34 | 93.39 | 2 690 491 | 0 |
02.04.2024 | 93.82 | 93.82 | 92.38 | 92.55 | 3 422 760 | 0 |
01.04.2024 | 94.93 | 94.94 | 93.40 | 93.62 | 1 305 406 | 0 |
28.03.2024 | 95.17 | 94.95 | 94.95 | 94.95 | 2 557 113 | 0 |
27.03.2024 | 94.80 | 95.41 | 93.80 | 95.26 | 2 456 314 | 0 |
26.03.2024 | 94.32 | 95.05 | 94.19 | 94.45 | 1 933 520 | 0 |
25.03.2024 | 95.25 | 96.17 | 94.36 | 94.48 | 2 404 716 | 0 |
22.03.2024 | 94.95 | 95.09 | 93.99 | 94.74 | 1 574 047 | 0 |
21.03.2024 | 94.10 | 95.28 | 93.83 | 95.10 | 2 453 013 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus