Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne AWK.US
126.24-1.99(-1.55%)(czas lokalny: 28.05.2024 16:00)American Water Works Co. Inc.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
24.05.2024 | 128.69 | 128.23 | 128.23 | 128.23 | 830 758 | 0 |
23.05.2024 | 132.84 | 132.84 | 128.40 | 128.60 | 1 031 817 | 0 |
22.05.2024 | 134.11 | 134.59 | 133.16 | 133.75 | 1 488 722 | 0 |
21.05.2024 | 133.59 | 134.38 | 132.82 | 134.36 | 709 927 | 0 |
20.05.2024 | 133.80 | 133.98 | 132.47 | 133.57 | 909 767 | 0 |
17.05.2024 | 134.14 | 134.14 | 133.14 | 133.76 | 924 160 | 0 |
16.05.2024 | 133.41 | 134.61 | 133.09 | 134.27 | 1 247 921 | 0 |
15.05.2024 | 134.75 | 135.11 | 133.08 | 133.75 | 1 273 891 | 0 |
14.05.2024 | 134.83 | 135.00 | 132.86 | 133.13 | 1 060 726 | 0 |
13.05.2024 | 135.00 | 135.53 | 133.28 | 133.78 | 852 499 | 0 |
10.05.2024 | 134.83 | 135.71 | 134.41 | 135.50 | 1 763 559 | 0 |
09.05.2024 | 132.87 | 134.78 | 132.18 | 134.38 | 1 300 407 | 0 |
08.05.2024 | 131.40 | 133.00 | 131.17 | 132.87 | 1 417 903 | 0 |
07.05.2024 | 131.30 | 132.46 | 130.09 | 131.82 | 1 597 597 | 0 |
06.05.2024 | 129.62 | 130.39 | 128.21 | 130.25 | 1 314 563 | 0 |
03.05.2024 | 127.82 | 128.85 | 127.22 | 128.75 | 1 710 717 | 0 |
02.05.2024 | 123.73 | 126.09 | 122.40 | 125.95 | 2 227 907 | 0 |
01.05.2024 | 122.09 | 125.85 | 122.12 | 125.12 | 1 994 902 | 0 |
30.04.2024 | 121.51 | 123.10 | 120.99 | 122.32 | 1 243 746 | 0 |
29.04.2024 | 121.73 | 122.57 | 121.49 | 122.28 | 1 685 975 | 0 |
26.04.2024 | 121.69 | 122.21 | 120.76 | 120.78 | 1 058 517 | 0 |
25.04.2024 | 121.37 | 122.37 | 119.92 | 121.55 | 1 394 247 | 0 |
24.04.2024 | 118.79 | 121.66 | 118.15 | 121.36 | 1 271 510 | 0 |
23.04.2024 | 119.31 | 120.55 | 119.02 | 119.87 | 1 179 656 | 0 |
22.04.2024 | 118.60 | 119.79 | 117.58 | 119.26 | 1 186 875 | 0 |
19.04.2024 | 117.81 | 119.39 | 117.65 | 118.52 | 1 874 258 | 0 |
18.04.2024 | 116.12 | 117.57 | 115.08 | 117.35 | 1 399 805 | 0 |
17.04.2024 | 113.81 | 115.77 | 113.53 | 115.40 | 1 849 390 | 0 |
16.04.2024 | 115.45 | 115.45 | 113.34 | 113.82 | 2 230 799 | 0 |
15.04.2024 | 116.72 | 117.45 | 115.13 | 115.98 | 1 849 029 | 0 |
12.04.2024 | 117.87 | 117.87 | 115.97 | 116.57 | 1 072 101 | 0 |
11.04.2024 | 119.22 | 119.60 | 116.90 | 117.82 | 1 684 966 | 0 |
10.04.2024 | 118.99 | 119.33 | 117.03 | 118.31 | 2 354 484 | 0 |
09.04.2024 | 120.78 | 122.21 | 120.11 | 121.85 | 1 454 953 | 0 |
08.04.2024 | 118.84 | 120.46 | 118.64 | 120.02 | 1 216 955 | 0 |
05.04.2024 | 119.24 | 120.03 | 117.85 | 118.52 | 1 086 119 | 0 |
04.04.2024 | 120.10 | 120.96 | 119.25 | 120.38 | 1 272 591 | 0 |
03.04.2024 | 119.19 | 119.78 | 118.26 | 118.93 | 1 101 302 | 0 |
02.04.2024 | 120.11 | 121.47 | 118.82 | 119.56 | 1 183 144 | 0 |
01.04.2024 | 122.44 | 122.50 | 119.54 | 120.30 | 887 183 | 0 |
28.03.2024 | 121.69 | 122.21 | 122.21 | 122.21 | 2 004 209 | 0 |
27.03.2024 | 118.55 | 121.72 | 117.97 | 121.50 | 1 805 114 | 0 |
26.03.2024 | 116.98 | 117.91 | 116.58 | 117.84 | 1 739 747 | 0 |
25.03.2024 | 117.89 | 118.49 | 116.99 | 117.14 | 1 082 760 | 0 |
22.03.2024 | 119.06 | 118.90 | 117.34 | 117.75 | 906 024 | 0 |
21.03.2024 | 118.98 | 120.17 | 118.06 | 118.21 | 1 025 954 | 0 |
20.03.2024 | 117.76 | 118.16 | 116.69 | 118.09 | 1 134 177 | 0 |
19.03.2024 | 117.74 | 118.33 | 116.93 | 118.00 | 1 061 006 | 0 |
18.03.2024 | 117.15 | 118.21 | 116.38 | 117.23 | 1 379 672 | 0 |
15.03.2024 | 117.02 | 118.40 | 116.65 | 117.14 | 4 764 552 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus