Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne HUM.US
356.20+1.01(+0.28%)(czas lokalny: 17.05.2024 16:00)Humana Inc.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
17.05.2024 | 356.78 | 356.49 | 352.86 | 356.20 | 1 432 163 | 0 |
16.05.2024 | 348.37 | 356.41 | 347.48 | 355.19 | 2 152 925 | 0 |
15.05.2024 | 345.25 | 347.36 | 342.49 | 347.15 | 1 607 662 | 0 |
14.05.2024 | 341.21 | 344.85 | 338.40 | 344.50 | 1 878 028 | 0 |
13.05.2024 | 335.41 | 344.64 | 334.86 | 339.58 | 1 736 485 | 0 |
10.05.2024 | 336.00 | 338.52 | 334.20 | 335.59 | 1 339 978 | 0 |
09.05.2024 | 325.39 | 335.00 | 324.71 | 334.68 | 1 798 951 | 0 |
08.05.2024 | 325.01 | 327.32 | 322.24 | 324.14 | 1 279 238 | 0 |
07.05.2024 | 320.69 | 324.98 | 318.31 | 324.63 | 1 072 104 | 0 |
06.05.2024 | 321.47 | 322.89 | 318.01 | 319.23 | 1 406 336 | 0 |
03.05.2024 | 319.80 | 321.04 | 316.59 | 320.54 | 1 540 879 | 0 |
02.05.2024 | 314.40 | 321.31 | 312.43 | 320.98 | 1 654 668 | 0 |
01.05.2024 | 299.50 | 320.54 | 298.61 | 314.21 | 2 426 253 | 0 |
30.04.2024 | 303.63 | 306.13 | 301.00 | 302.09 | 1 565 534 | 0 |
29.04.2024 | 305.53 | 307.50 | 301.82 | 303.15 | 1 655 657 | 0 |
26.04.2024 | 309.25 | 310.99 | 305.83 | 305.90 | 1 199 282 | 0 |
25.04.2024 | 314.73 | 315.70 | 308.19 | 311.41 | 1 837 217 | 0 |
24.04.2024 | 327.98 | 336.40 | 309.00 | 315.98 | 3 343 745 | 0 |
23.04.2024 | 325.44 | 328.18 | 320.47 | 327.98 | 1 402 408 | 0 |
22.04.2024 | 326.74 | 334.42 | 324.63 | 325.30 | 1 581 571 | 0 |
19.04.2024 | 328.17 | 329.75 | 326.78 | 328.33 | 1 143 523 | 0 |
18.04.2024 | 327.97 | 331.00 | 324.05 | 324.83 | 1 475 318 | 0 |
17.04.2024 | 319.63 | 324.38 | 318.10 | 323.46 | 1 956 585 | 0 |
16.04.2024 | 328.11 | 330.00 | 317.39 | 317.52 | 1 665 802 | 0 |
15.04.2024 | 315.17 | 317.57 | 313.00 | 314.64 | 1 153 375 | 0 |
12.04.2024 | 315.94 | 316.11 | 310.33 | 312.59 | 1 379 204 | 0 |
11.04.2024 | 320.04 | 320.78 | 315.48 | 316.29 | 982 844 | 0 |
10.04.2024 | 316.80 | 321.32 | 315.40 | 319.17 | 1 101 166 | 0 |
09.04.2024 | 316.50 | 319.62 | 315.80 | 319.62 | 849 711 | 0 |
08.04.2024 | 311.84 | 318.80 | 310.72 | 317.00 | 1 299 292 | 0 |
05.04.2024 | 307.73 | 314.24 | 307.70 | 313.11 | 1 237 167 | 0 |
04.04.2024 | 309.12 | 314.44 | 308.04 | 310.04 | 1 816 766 | 0 |
03.04.2024 | 306.13 | 312.89 | 302.70 | 308.06 | 2 826 743 | 0 |
02.04.2024 | 315.00 | 320.12 | 299.23 | 304.33 | 9 505 645 | 0 |
01.04.2024 | 346.00 | 353.00 | 345.91 | 351.45 | 879 065 | 0 |
28.03.2024 | 349.60 | 346.72 | 346.72 | 346.72 | 1 583 051 | 0 |
27.03.2024 | 349.58 | 351.19 | 347.66 | 349.50 | 994 944 | 0 |
26.03.2024 | 349.00 | 350.27 | 346.85 | 348.38 | 1 350 242 | 0 |
25.03.2024 | 349.00 | 349.73 | 345.80 | 347.09 | 853 958 | 0 |
22.03.2024 | 348.02 | 354.00 | 348.39 | 348.54 | 1 107 373 | 0 |
21.03.2024 | 347.74 | 352.12 | 346.82 | 347.39 | 1 287 595 | 0 |
20.03.2024 | 349.52 | 352.12 | 347.33 | 348.19 | 1 215 623 | 0 |
19.03.2024 | 349.30 | 352.46 | 348.13 | 351.59 | 1 118 606 | 0 |
18.03.2024 | 347.22 | 349.94 | 344.17 | 347.19 | 1 002 695 | 0 |
15.03.2024 | 346.14 | 349.28 | 344.50 | 348.15 | 2 468 739 | 0 |
14.03.2024 | 344.90 | 349.47 | 343.02 | 348.89 | 947 473 | 0 |
13.03.2024 | 347.35 | 351.36 | 344.54 | 345.20 | 1 055 943 | 0 |
12.03.2024 | 346.33 | 348.37 | 340.09 | 345.15 | 1 315 472 | 0 |
11.03.2024 | 338.60 | 349.20 | 338.52 | 347.00 | 1 159 607 | 0 |
08.03.2024 | 340.56 | 344.43 | 338.44 | 339.35 | 1 159 142 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus