Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne BR.US
203.49-0.54(-0.26%)(czas lokalny: 17.05.2024 16:00)Broadridge Financial Solutions, Inc.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
17.05.2024 | 204.76 | 204.76 | 202.71 | 203.49 | 544 856 | 0 |
16.05.2024 | 202.64 | 204.90 | 202.19 | 204.03 | 499 973 | 0 |
15.05.2024 | 200.70 | 202.69 | 200.38 | 202.12 | 516 122 | 0 |
14.05.2024 | 198.34 | 200.74 | 198.02 | 199.87 | 491 333 | 0 |
13.05.2024 | 196.41 | 198.33 | 195.75 | 197.80 | 615 111 | 0 |
10.05.2024 | 194.03 | 196.29 | 193.57 | 195.69 | 560 986 | 0 |
09.05.2024 | 191.84 | 194.18 | 190.47 | 193.06 | 643 243 | 0 |
08.05.2024 | 197.14 | 199.41 | 188.30 | 190.46 | 875 493 | 0 |
07.05.2024 | 201.94 | 202.13 | 200.33 | 201.36 | 468 930 | 0 |
06.05.2024 | 200.00 | 200.96 | 198.31 | 200.68 | 461 646 | 0 |
03.05.2024 | 196.95 | 199.08 | 196.82 | 198.85 | 373 323 | 0 |
02.05.2024 | 194.31 | 195.82 | 192.33 | 195.35 | 429 701 | 0 |
01.05.2024 | 193.71 | 196.11 | 192.65 | 193.43 | 333 705 | 0 |
30.04.2024 | 196.15 | 196.37 | 193.36 | 193.41 | 373 520 | 0 |
29.04.2024 | 195.04 | 196.36 | 194.66 | 196.29 | 315 244 | 0 |
26.04.2024 | 195.23 | 196.10 | 194.03 | 194.15 | 211 848 | 0 |
25.04.2024 | 194.22 | 196.03 | 192.72 | 195.56 | 257 489 | 0 |
24.04.2024 | 195.20 | 196.11 | 193.51 | 195.08 | 255 804 | 0 |
23.04.2024 | 195.04 | 196.14 | 194.41 | 195.91 | 350 494 | 0 |
22.04.2024 | 194.30 | 195.60 | 192.99 | 194.23 | 321 616 | 0 |
19.04.2024 | 193.94 | 195.09 | 193.31 | 193.38 | 393 843 | 0 |
18.04.2024 | 194.14 | 195.48 | 192.60 | 192.98 | 391 863 | 0 |
17.04.2024 | 194.99 | 194.81 | 192.31 | 193.45 | 415 177 | 0 |
16.04.2024 | 195.62 | 196.36 | 193.44 | 193.61 | 493 648 | 0 |
15.04.2024 | 200.72 | 201.11 | 195.31 | 195.67 | 332 391 | 0 |
12.04.2024 | 199.17 | 200.06 | 197.65 | 198.83 | 400 129 | 0 |
11.04.2024 | 204.27 | 204.90 | 200.67 | 200.75 | 433 674 | 0 |
10.04.2024 | 204.68 | 205.42 | 202.76 | 203.57 | 414 255 | 0 |
09.04.2024 | 206.12 | 207.55 | 204.95 | 207.24 | 576 895 | 0 |
08.04.2024 | 202.86 | 205.19 | 202.62 | 204.87 | 579 562 | 0 |
05.04.2024 | 199.00 | 203.55 | 199.21 | 202.75 | 471 826 | 0 |
04.04.2024 | 201.10 | 202.82 | 198.53 | 198.59 | 300 960 | 0 |
03.04.2024 | 202.00 | 202.06 | 198.72 | 199.48 | 465 273 | 0 |
02.04.2024 | 202.05 | 203.02 | 201.05 | 202.58 | 317 810 | 0 |
01.04.2024 | 204.26 | 204.48 | 203.01 | 203.23 | 188 157 | 0 |
28.03.2024 | 204.43 | 204.86 | 204.86 | 204.86 | 368 236 | 0 |
27.03.2024 | 203.25 | 203.98 | 201.94 | 203.84 | 362 145 | 0 |
26.03.2024 | 202.27 | 202.93 | 200.82 | 201.71 | 326 979 | 0 |
25.03.2024 | 203.50 | 203.78 | 202.01 | 202.34 | 306 251 | 0 |
22.03.2024 | 206.15 | 205.93 | 202.76 | 203.51 | 325 732 | 0 |
21.03.2024 | 204.59 | 206.59 | 203.82 | 206.05 | 340 129 | 0 |
20.03.2024 | 202.50 | 204.27 | 202.25 | 204.16 | 323 175 | 0 |
19.03.2024 | 199.85 | 202.37 | 199.72 | 202.25 | 348 531 | 0 |
18.03.2024 | 200.90 | 201.22 | 199.26 | 199.48 | 442 469 | 0 |
15.03.2024 | 197.95 | 200.31 | 197.95 | 200.20 | 856 894 | 0 |
14.03.2024 | 202.49 | 203.12 | 198.78 | 199.73 | 355 119 | 0 |
13.03.2024 | 204.13 | 204.95 | 202.41 | 202.98 | 349 631 | 0 |
12.03.2024 | 202.17 | 204.94 | 201.62 | 204.01 | 297 907 | 0 |
11.03.2024 | 203.06 | 203.70 | 201.13 | 202.36 | 295 944 | 0 |
08.03.2024 | 204.91 | 205.87 | 202.75 | 203.55 | 446 872 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus