Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne DHR.US
265.80+0.96(+0.36%)(czas lokalny: 17.05.2024 16:00)Danaher Corp.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
17.05.2024 | 265.00 | 265.94 | 263.18 | 265.80 | 3 170 637 | 0 |
16.05.2024 | 262.46 | 265.36 | 261.37 | 264.84 | 3 437 277 | 0 |
15.05.2024 | 260.00 | 264.02 | 259.74 | 263.46 | 3 065 215 | 0 |
14.05.2024 | 254.30 | 259.79 | 252.53 | 259.26 | 3 071 378 | 0 |
13.05.2024 | 253.00 | 254.79 | 251.61 | 251.61 | 1 299 101 | 0 |
10.05.2024 | 252.04 | 254.90 | 250.83 | 253.38 | 1 470 033 | 0 |
09.05.2024 | 249.62 | 251.53 | 249.00 | 251.43 | 1 505 798 | 0 |
08.05.2024 | 249.30 | 249.82 | 248.15 | 249.55 | 1 463 550 | 0 |
07.05.2024 | 246.54 | 249.10 | 246.20 | 248.76 | 1 600 542 | 0 |
06.05.2024 | 248.71 | 249.55 | 246.91 | 247.40 | 1 594 357 | 0 |
03.05.2024 | 248.91 | 249.77 | 247.59 | 248.38 | 1 739 803 | 0 |
02.05.2024 | 248.99 | 249.44 | 242.66 | 246.84 | 2 732 387 | 0 |
01.05.2024 | 246.26 | 249.56 | 244.53 | 246.89 | 2 292 373 | 0 |
30.04.2024 | 246.50 | 247.00 | 244.28 | 246.62 | 3 899 397 | 0 |
29.04.2024 | 246.25 | 248.97 | 245.73 | 246.82 | 1 616 167 | 0 |
26.04.2024 | 244.34 | 248.10 | 243.68 | 246.58 | 2 687 316 | 0 |
25.04.2024 | 250.46 | 250.64 | 245.28 | 245.80 | 2 854 570 | 0 |
24.04.2024 | 249.03 | 254.09 | 247.98 | 250.41 | 3 262 380 | 0 |
23.04.2024 | 255.00 | 256.72 | 249.59 | 253.11 | 6 754 538 | 0 |
22.04.2024 | 235.96 | 238.73 | 234.47 | 236.08 | 2 815 060 | 0 |
19.04.2024 | 237.43 | 237.80 | 234.02 | 235.51 | 2 336 771 | 0 |
18.04.2024 | 232.30 | 238.44 | 230.74 | 236.36 | 4 235 840 | 0 |
17.04.2024 | 240.84 | 241.64 | 238.02 | 239.39 | 2 931 968 | 0 |
16.04.2024 | 241.10 | 241.34 | 238.53 | 240.34 | 3 216 721 | 0 |
15.04.2024 | 242.36 | 243.26 | 238.16 | 239.66 | 2 696 797 | 0 |
12.04.2024 | 242.38 | 243.18 | 239.00 | 239.95 | 2 575 959 | 0 |
11.04.2024 | 246.31 | 246.98 | 243.07 | 244.00 | 2 051 684 | 0 |
10.04.2024 | 244.82 | 246.25 | 243.43 | 245.87 | 2 169 008 | 0 |
09.04.2024 | 246.57 | 249.86 | 245.52 | 249.80 | 1 574 026 | 0 |
08.04.2024 | 244.54 | 246.00 | 243.68 | 244.25 | 2 336 519 | 0 |
05.04.2024 | 242.13 | 246.10 | 242.04 | 244.28 | 2 226 587 | 0 |
04.04.2024 | 246.48 | 247.18 | 241.72 | 241.90 | 2 451 749 | 0 |
03.04.2024 | 246.00 | 248.10 | 243.78 | 244.34 | 1 882 059 | 0 |
02.04.2024 | 245.00 | 246.28 | 242.58 | 245.94 | 2 864 559 | 0 |
01.04.2024 | 249.65 | 250.04 | 246.67 | 247.79 | 1 660 913 | 0 |
28.03.2024 | 248.34 | 249.72 | 249.72 | 249.72 | 2 560 205 | 0 |
27.03.2024 | 249.08 | 250.25 | 247.08 | 248.77 | 2 656 415 | 0 |
26.03.2024 | 247.42 | 249.46 | 247.27 | 248.46 | 1 962 632 | 0 |
25.03.2024 | 254.28 | 254.95 | 246.19 | 247.80 | 3 372 231 | 0 |
22.03.2024 | 255.00 | 256.51 | 253.55 | 254.80 | 2 310 061 | 0 |
21.03.2024 | 252.26 | 255.37 | 251.50 | 254.11 | 2 313 162 | 0 |
20.03.2024 | 253.30 | 253.92 | 250.23 | 251.68 | 1 472 721 | 0 |
19.03.2024 | 251.13 | 254.09 | 250.20 | 253.74 | 3 208 588 | 0 |
18.03.2024 | 251.47 | 252.92 | 249.98 | 251.47 | 3 845 903 | 0 |
15.03.2024 | 250.63 | 253.75 | 249.14 | 249.40 | 5 703 740 | 0 |
14.03.2024 | 253.87 | 256.00 | 250.54 | 253.22 | 2 634 217 | 0 |
13.03.2024 | 254.39 | 255.68 | 253.10 | 255.35 | 2 017 534 | 0 |
12.03.2024 | 252.83 | 255.42 | 252.01 | 253.10 | 2 219 911 | 0 |
11.03.2024 | 252.50 | 254.00 | 250.74 | 252.80 | 1 353 356 | 0 |
08.03.2024 | 253.10 | 255.84 | 252.96 | 253.69 | 1 785 959 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus