Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne BAX.US
35.25+0.08(+0.23%)(czas lokalny: 17.05.2024 16:00)Baxter International Inc.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
17.05.2024 | 35.18 | 35.44 | 34.88 | 35.25 | 3 537 375 | 0 |
16.05.2024 | 35.48 | 35.58 | 35.12 | 35.17 | 5 783 535 | 0 |
15.05.2024 | 35.41 | 35.57 | 35.24 | 35.43 | 4 906 842 | 0 |
14.05.2024 | 35.47 | 35.76 | 34.94 | 35.24 | 4 454 961 | 0 |
13.05.2024 | 35.70 | 36.08 | 35.39 | 35.43 | 4 396 549 | 0 |
10.05.2024 | 35.62 | 36.15 | 35.55 | 35.69 | 3 962 652 | 0 |
09.05.2024 | 35.75 | 35.95 | 35.57 | 35.95 | 4 997 710 | 0 |
08.05.2024 | 35.97 | 36.21 | 35.71 | 35.75 | 4 898 849 | 0 |
07.05.2024 | 36.77 | 36.80 | 35.97 | 36.12 | 5 606 949 | 0 |
06.05.2024 | 37.05 | 37.10 | 36.28 | 36.51 | 5 698 242 | 0 |
03.05.2024 | 37.23 | 37.43 | 36.50 | 36.89 | 6 224 893 | 0 |
02.05.2024 | 39.00 | 39.15 | 36.20 | 36.91 | 10 764 973 | 0 |
01.05.2024 | 40.13 | 40.70 | 39.96 | 40.34 | 3 358 151 | 0 |
30.04.2024 | 40.30 | 40.71 | 40.05 | 40.37 | 3 325 508 | 0 |
29.04.2024 | 40.18 | 40.95 | 40.07 | 40.64 | 3 262 957 | 0 |
26.04.2024 | 40.21 | 40.43 | 39.97 | 40.13 | 2 013 221 | 0 |
25.04.2024 | 40.75 | 40.79 | 39.77 | 40.23 | 3 565 784 | 0 |
24.04.2024 | 40.78 | 41.06 | 40.54 | 40.93 | 2 134 295 | 0 |
23.04.2024 | 40.56 | 41.18 | 40.25 | 41.02 | 2 636 501 | 0 |
22.04.2024 | 39.78 | 40.82 | 39.52 | 40.40 | 3 221 390 | 0 |
19.04.2024 | 39.93 | 40.08 | 39.39 | 39.47 | 2 788 111 | 0 |
18.04.2024 | 39.74 | 39.74 | 39.29 | 39.65 | 2 311 072 | 0 |
17.04.2024 | 39.71 | 39.84 | 39.46 | 39.52 | 2 800 624 | 0 |
16.04.2024 | 40.00 | 40.05 | 39.35 | 39.57 | 2 658 032 | 0 |
15.04.2024 | 40.71 | 40.85 | 39.81 | 40.04 | 3 007 559 | 0 |
12.04.2024 | 41.74 | 41.90 | 40.20 | 40.33 | 4 115 133 | 0 |
11.04.2024 | 42.44 | 42.48 | 41.69 | 42.12 | 3 054 932 | 0 |
10.04.2024 | 42.24 | 42.32 | 41.33 | 42.00 | 3 614 896 | 0 |
09.04.2024 | 42.41 | 42.86 | 42.17 | 42.83 | 2 724 442 | 0 |
08.04.2024 | 42.56 | 42.78 | 42.10 | 42.25 | 2 397 942 | 0 |
05.04.2024 | 42.45 | 42.80 | 42.38 | 42.62 | 2 970 219 | 0 |
04.04.2024 | 43.58 | 43.70 | 42.38 | 42.63 | 3 098 831 | 0 |
03.04.2024 | 42.96 | 43.72 | 42.75 | 43.28 | 2 544 631 | 0 |
02.04.2024 | 43.29 | 43.31 | 42.68 | 42.91 | 2 900 609 | 0 |
01.04.2024 | 43.40 | 43.99 | 43.05 | 43.55 | 4 525 060 | 0 |
28.03.2024 | 42.74 | 42.74 | 42.74 | 42.74 | 3 951 652 | 0 |
27.03.2024 | 41.85 | 42.78 | 41.64 | 42.69 | 4 044 150 | 0 |
26.03.2024 | 41.84 | 41.92 | 41.24 | 41.54 | 4 163 732 | 0 |
25.03.2024 | 42.15 | 42.33 | 41.56 | 41.79 | 3 688 059 | 0 |
22.03.2024 | 42.07 | 42.22 | 41.59 | 41.94 | 2 041 965 | 0 |
21.03.2024 | 41.98 | 42.35 | 41.48 | 42.01 | 3 734 852 | 0 |
20.03.2024 | 41.92 | 42.15 | 41.58 | 41.83 | 2 038 556 | 0 |
19.03.2024 | 41.55 | 41.98 | 41.44 | 41.95 | 3 371 993 | 0 |
18.03.2024 | 41.64 | 41.92 | 41.24 | 41.54 | 2 697 311 | 0 |
15.03.2024 | 41.30 | 41.91 | 41.30 | 41.61 | 5 414 191 | 0 |
14.03.2024 | 42.40 | 42.64 | 41.67 | 42.02 | 3 788 725 | 0 |
13.03.2024 | 42.96 | 43.35 | 42.37 | 42.68 | 3 851 988 | 0 |
12.03.2024 | 43.26 | 43.37 | 42.82 | 42.89 | 3 648 332 | 0 |
11.03.2024 | 43.65 | 43.97 | 43.38 | 43.48 | 1 970 236 | 0 |
08.03.2024 | 43.38 | 44.01 | 43.29 | 43.77 | 2 816 320 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus