Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne GPN.US
102.76-0.48(-0.46%)(czas lokalny: 24.05.2024 16:00)Global Payments, Inc.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
24.05.2024 | 103.00 | 102.76 | 102.76 | 102.76 | 2 870 647 | 0 |
23.05.2024 | 106.20 | 106.40 | 102.96 | 103.24 | 2 751 759 | 0 |
22.05.2024 | 107.09 | 107.46 | 105.88 | 106.27 | 1 816 661 | 0 |
21.05.2024 | 106.73 | 107.79 | 105.78 | 107.36 | 2 325 544 | 0 |
20.05.2024 | 109.11 | 109.13 | 107.15 | 107.38 | 1 595 509 | 0 |
17.05.2024 | 109.82 | 109.99 | 108.42 | 109.16 | 1 614 633 | 0 |
16.05.2024 | 108.81 | 110.06 | 108.46 | 109.27 | 2 564 886 | 0 |
15.05.2024 | 110.33 | 110.75 | 108.21 | 108.82 | 3 429 316 | 0 |
14.05.2024 | 110.00 | 111.11 | 109.11 | 110.19 | 1 453 437 | 0 |
13.05.2024 | 110.14 | 111.11 | 109.14 | 109.38 | 1 955 683 | 0 |
10.05.2024 | 112.01 | 112.16 | 109.16 | 109.23 | 2 155 071 | 0 |
09.05.2024 | 111.18 | 112.31 | 111.08 | 111.57 | 1 712 088 | 0 |
08.05.2024 | 110.30 | 111.35 | 109.43 | 111.06 | 2 794 514 | 0 |
07.05.2024 | 111.73 | 111.78 | 110.30 | 110.85 | 2 284 804 | 0 |
06.05.2024 | 111.64 | 112.07 | 110.36 | 111.09 | 2 098 563 | 0 |
03.05.2024 | 112.03 | 112.58 | 109.84 | 111.37 | 3 173 020 | 0 |
02.05.2024 | 111.44 | 112.90 | 108.16 | 110.54 | 3 990 286 | 0 |
01.05.2024 | 120.33 | 122.72 | 108.52 | 109.06 | 9 058 066 | 0 |
30.04.2024 | 124.24 | 124.65 | 122.55 | 122.77 | 2 617 491 | 0 |
29.04.2024 | 124.84 | 126.06 | 124.49 | 124.68 | 2 745 880 | 0 |
26.04.2024 | 124.64 | 126.42 | 124.11 | 124.57 | 1 592 868 | 0 |
25.04.2024 | 125.92 | 127.06 | 123.36 | 124.63 | 1 196 471 | 0 |
24.04.2024 | 126.12 | 127.66 | 125.53 | 127.47 | 1 395 229 | 0 |
23.04.2024 | 125.25 | 127.04 | 124.81 | 126.87 | 1 108 617 | 0 |
22.04.2024 | 123.00 | 125.08 | 121.85 | 124.23 | 870 661 | 0 |
19.04.2024 | 122.27 | 123.11 | 121.54 | 122.10 | 1 064 715 | 0 |
18.04.2024 | 123.26 | 124.12 | 121.95 | 122.18 | 863 380 | 0 |
17.04.2024 | 124.50 | 124.44 | 122.54 | 122.95 | 1 529 900 | 0 |
16.04.2024 | 123.24 | 124.81 | 122.75 | 123.43 | 1 583 140 | 0 |
15.04.2024 | 126.18 | 126.49 | 122.73 | 123.17 | 1 525 055 | 0 |
12.04.2024 | 123.49 | 124.50 | 122.88 | 123.74 | 1 183 652 | 0 |
11.04.2024 | 125.25 | 125.29 | 123.00 | 124.54 | 1 592 442 | 0 |
10.04.2024 | 125.57 | 126.70 | 124.72 | 125.01 | 1 164 541 | 0 |
09.04.2024 | 128.79 | 129.34 | 127.66 | 128.16 | 1 180 235 | 0 |
08.04.2024 | 126.88 | 128.99 | 126.13 | 128.06 | 1 774 138 | 0 |
05.04.2024 | 126.07 | 126.75 | 124.80 | 125.92 | 1 431 356 | 0 |
04.04.2024 | 128.55 | 128.74 | 125.34 | 126.00 | 1 108 832 | 0 |
03.04.2024 | 128.42 | 128.95 | 127.00 | 127.10 | 1 695 917 | 0 |
02.04.2024 | 128.75 | 129.44 | 127.78 | 128.36 | 1 700 365 | 0 |
01.04.2024 | 133.41 | 133.63 | 130.08 | 130.15 | 1 372 524 | 0 |
28.03.2024 | 132.40 | 133.66 | 133.66 | 133.66 | 2 350 087 | 0 |
27.03.2024 | 134.85 | 135.33 | 128.30 | 131.77 | 3 161 128 | 0 |
26.03.2024 | 133.46 | 136.36 | 133.12 | 134.19 | 4 621 407 | 0 |
25.03.2024 | 131.95 | 133.19 | 131.17 | 132.66 | 3 931 452 | 0 |
22.03.2024 | 134.71 | 134.89 | 131.90 | 132.13 | 2 066 889 | 0 |
21.03.2024 | 133.58 | 135.53 | 133.16 | 134.59 | 2 280 442 | 0 |
20.03.2024 | 131.38 | 133.64 | 130.99 | 133.09 | 1 635 937 | 0 |
19.03.2024 | 130.43 | 132.13 | 129.70 | 131.31 | 3 440 368 | 0 |
18.03.2024 | 129.75 | 131.12 | 129.26 | 130.55 | 1 996 995 | 0 |
15.03.2024 | 130.32 | 131.92 | 129.48 | 129.88 | 1 849 511 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus