Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ALXN.US
182.50+3.05(+1.70%)(czas lokalny: 20.07.2021 16:00)Alexion Pharmaceuticals Inc.
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
20.07.2021 | 181.04 | 182.67 | 180.13 | 182.50 | 90 506 120 | 0 |
19.07.2021 | 179.25 | 180.37 | 178.50 | 179.45 | 10 068 088 | 0 |
16.07.2021 | 180.10 | 181.52 | 179.27 | 180.03 | 10 300 623 | 0 |
15.07.2021 | 184.51 | 184.72 | 180.21 | 180.51 | 8 410 329 | 0 |
14.07.2021 | 187.11 | 187.45 | 186.25 | 186.61 | 8 296 251 | 0 |
13.07.2021 | 185.14 | 186.46 | 185.10 | 185.98 | 1 370 749 | 0 |
12.07.2021 | 185.15 | 186.80 | 185.15 | 185.91 | 2 976 671 | 0 |
09.07.2021 | 183.24 | 185.50 | 182.64 | 184.20 | 10 846 830 | 0 |
08.07.2021 | 183.31 | 183.96 | 182.00 | 183.40 | 5 822 592 | 0 |
07.07.2021 | 184.17 | 184.76 | 183.52 | 184.27 | 2 755 884 | 0 |
06.07.2021 | 185.76 | 186.35 | 184.35 | 184.54 | 3 380 343 | 0 |
02.07.2021 | 185.00 | 186.28 | 186.28 | 186.28 | 1 290 007 | 0 |
01.07.2021 | 183.87 | 185.38 | 183.44 | 185.10 | 1 338 994 | 0 |
30.06.2021 | 184.05 | 184.59 | 183.18 | 183.71 | 1 601 527 | 0 |
29.06.2021 | 183.96 | 185.01 | 183.81 | 184.30 | 1 166 948 | 0 |
28.06.2021 | 183.06 | 185.11 | 183.06 | 184.14 | 1 139 122 | 0 |
25.06.2021 | 181.40 | 182.96 | 181.33 | 182.74 | 2 291 311 | 0 |
24.06.2021 | 180.35 | 182.26 | 180.35 | 180.72 | 1 793 543 | 0 |
23.06.2021 | 180.69 | 181.53 | 179.37 | 179.83 | 1 525 074 | 0 |
22.06.2021 | 180.67 | 180.68 | 179.15 | 179.63 | 1 027 188 | 0 |
21.06.2021 | 180.62 | 181.15 | 180.16 | 180.66 | 2 081 706 | 0 |
18.06.2021 | 178.73 | 181.74 | 178.50 | 180.69 | 3 910 840 | 0 |
17.06.2021 | 179.74 | 180.85 | 179.44 | 179.97 | 1 499 245 | 0 |
16.06.2021 | 182.00 | 183.05 | 180.19 | 180.55 | 2 213 534 | 0 |
15.06.2021 | 182.00 | 182.17 | 181.28 | 181.90 | 904 031 | 0 |
14.06.2021 | 181.74 | 182.26 | 180.84 | 181.65 | 2 251 688 | 0 |
11.06.2021 | 181.95 | 182.72 | 181.21 | 181.65 | 1 306 386 | 0 |
10.06.2021 | 179.75 | 182.11 | 179.68 | 181.99 | 1 177 489 | 0 |
09.06.2021 | 176.93 | 179.37 | 176.93 | 179.18 | 1 702 888 | 0 |
08.06.2021 | 177.00 | 177.29 | 175.54 | 176.61 | 1 046 247 | 0 |
07.06.2021 | 176.88 | 177.90 | 175.71 | 176.28 | 3 283 349 | 0 |
04.06.2021 | 176.46 | 177.82 | 176.33 | 177.12 | 1 363 255 | 0 |
03.06.2021 | 174.75 | 176.02 | 174.72 | 175.78 | 2 265 938 | 0 |
02.06.2021 | 174.92 | 176.09 | 174.89 | 175.51 | 1 789 518 | 0 |
01.06.2021 | 177.43 | 177.69 | 175.36 | 175.86 | 2 900 431 | 0 |
28.05.2021 | 176.75 | 178.43 | 176.44 | 176.55 | 1 050 249 | 0 |
27.05.2021 | 175.76 | 177.91 | 175.43 | 177.03 | 2 862 269 | 0 |
26.05.2021 | 177.11 | 177.93 | 175.95 | 176.10 | 1 273 184 | 0 |
25.05.2021 | 177.74 | 177.87 | 176.77 | 177.10 | 1 506 028 | 0 |
24.05.2021 | 178.03 | 178.71 | 177.90 | 178.04 | 1 445 147 | 0 |
21.05.2021 | 178.07 | 178.66 | 176.76 | 177.72 | 1 990 950 | 0 |
20.05.2021 | 176.11 | 179.12 | 176.11 | 178.36 | 2 062 742 | 0 |
19.05.2021 | 175.29 | 175.72 | 174.61 | 175.47 | 3 880 989 | 0 |
18.05.2021 | 175.00 | 175.73 | 174.87 | 174.87 | 1 473 683 | 0 |
17.05.2021 | 173.79 | 175.08 | 173.78 | 174.75 | 1 373 553 | 0 |
14.05.2021 | 173.59 | 174.15 | 173.45 | 173.49 | 1 417 833 | 0 |
13.05.2021 | 172.06 | 173.86 | 171.85 | 173.33 | 1 340 506 | 0 |
12.05.2021 | 172.00 | 173.24 | 171.80 | 171.99 | 2 051 693 | 0 |
11.05.2021 | 170.84 | 171.81 | 169.94 | 171.41 | 2 370 572 | 0 |
10.05.2021 | 171.79 | 172.59 | 171.18 | 171.81 | 2 374 828 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus