Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne CBRE.US
91.27-0.78(-0.85%)(czas lokalny: 17.05.2024 16:00)CBRE Group Inc - Class A
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
17.05.2024 | 91.87 | 92.35 | 90.86 | 91.27 | 1 469 793 | 0 |
16.05.2024 | 92.49 | 93.40 | 91.86 | 92.05 | 2 340 912 | 0 |
15.05.2024 | 90.00 | 92.30 | 89.36 | 92.26 | 1 914 522 | 0 |
14.05.2024 | 89.00 | 89.73 | 88.45 | 88.72 | 1 354 343 | 0 |
13.05.2024 | 90.76 | 90.93 | 88.11 | 88.13 | 1 178 176 | 0 |
10.05.2024 | 87.64 | 90.47 | 87.24 | 90.22 | 2 054 919 | 0 |
09.05.2024 | 86.77 | 87.61 | 86.57 | 87.44 | 1 466 054 | 0 |
08.05.2024 | 85.62 | 86.66 | 85.42 | 86.50 | 1 242 731 | 0 |
07.05.2024 | 87.00 | 87.72 | 86.43 | 86.51 | 2 073 360 | 0 |
06.05.2024 | 86.49 | 87.09 | 85.31 | 86.32 | 2 450 643 | 0 |
03.05.2024 | 86.21 | 89.12 | 85.30 | 86.61 | 2 229 747 | 0 |
02.05.2024 | 87.28 | 87.61 | 86.22 | 86.79 | 2 182 836 | 0 |
01.05.2024 | 86.94 | 87.88 | 85.74 | 86.27 | 1 311 085 | 0 |
30.04.2024 | 86.99 | 88.28 | 86.71 | 86.89 | 1 838 818 | 0 |
29.04.2024 | 88.24 | 88.75 | 87.42 | 87.94 | 1 020 578 | 0 |
26.04.2024 | 87.23 | 88.21 | 87.13 | 87.33 | 1 083 064 | 0 |
25.04.2024 | 85.78 | 87.09 | 84.82 | 87.02 | 1 552 628 | 0 |
24.04.2024 | 86.70 | 87.49 | 85.95 | 86.77 | 987 407 | 0 |
23.04.2024 | 86.35 | 87.86 | 86.10 | 87.11 | 2 049 244 | 0 |
22.04.2024 | 85.42 | 86.43 | 84.64 | 86.04 | 1 769 587 | 0 |
19.04.2024 | 85.14 | 85.53 | 84.33 | 84.90 | 1 773 151 | 0 |
18.04.2024 | 85.23 | 86.06 | 84.69 | 85.14 | 1 522 461 | 0 |
17.04.2024 | 85.77 | 86.10 | 84.92 | 85.14 | 1 389 858 | 0 |
16.04.2024 | 86.53 | 86.79 | 84.71 | 85.50 | 2 644 452 | 0 |
15.04.2024 | 90.55 | 90.31 | 86.75 | 86.99 | 1 843 665 | 0 |
12.04.2024 | 89.86 | 90.24 | 88.88 | 89.39 | 1 616 737 | 0 |
11.04.2024 | 91.45 | 91.70 | 90.07 | 90.68 | 1 626 140 | 0 |
10.04.2024 | 93.66 | 93.66 | 90.68 | 91.33 | 1 602 365 | 0 |
09.04.2024 | 96.57 | 96.94 | 94.81 | 96.20 | 1 290 265 | 0 |
08.04.2024 | 96.86 | 96.92 | 96.15 | 96.51 | 922 997 | 0 |
05.04.2024 | 94.99 | 96.55 | 94.85 | 96.14 | 1 036 792 | 0 |
04.04.2024 | 97.00 | 97.35 | 95.08 | 95.46 | 810 431 | 0 |
03.04.2024 | 94.17 | 96.06 | 93.90 | 95.43 | 1 268 624 | 0 |
02.04.2024 | 93.90 | 94.51 | 93.11 | 94.35 | 1 118 951 | 0 |
01.04.2024 | 97.01 | 97.17 | 94.87 | 94.98 | 1 183 543 | 0 |
28.03.2024 | 97.31 | 97.24 | 97.24 | 97.24 | 1 717 152 | 0 |
27.03.2024 | 96.71 | 97.48 | 96.21 | 96.84 | 1 327 692 | 0 |
26.03.2024 | 96.14 | 96.91 | 95.52 | 95.90 | 1 334 407 | 0 |
25.03.2024 | 96.69 | 96.97 | 95.40 | 95.71 | 1 251 205 | 0 |
22.03.2024 | 98.29 | 98.65 | 96.40 | 96.59 | 1 290 901 | 0 |
21.03.2024 | 96.04 | 98.64 | 95.88 | 98.12 | 1 845 168 | 0 |
20.03.2024 | 92.98 | 95.91 | 92.98 | 95.64 | 1 271 602 | 0 |
19.03.2024 | 92.92 | 93.71 | 92.66 | 93.48 | 1 476 444 | 0 |
18.03.2024 | 93.98 | 94.26 | 92.85 | 93.05 | 1 121 394 | 0 |
15.03.2024 | 92.18 | 93.42 | 92.15 | 93.21 | 3 306 659 | 0 |
14.03.2024 | 93.86 | 94.10 | 92.25 | 93.28 | 1 775 546 | 0 |
13.03.2024 | 93.62 | 94.53 | 93.10 | 94.17 | 1 541 569 | 0 |
12.03.2024 | 93.36 | 93.97 | 92.37 | 93.74 | 1 400 896 | 0 |
11.03.2024 | 93.79 | 94.58 | 92.50 | 93.45 | 1 422 003 | 0 |
08.03.2024 | 93.90 | 95.48 | 93.79 | 94.37 | 1 352 641 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus