Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ICE.US
138.40+1.29(+0.94%)(czas lokalny: 17.05.2024 16:00)Intercontinental Exchange Inc
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
17.05.2024 | 137.81 | 138.46 | 137.01 | 138.40 | 2 060 682 | 0 |
16.05.2024 | 137.81 | 138.50 | 137.04 | 137.11 | 2 205 462 | 0 |
15.05.2024 | 134.89 | 138.12 | 134.89 | 137.87 | 2 508 536 | 0 |
14.05.2024 | 134.25 | 134.62 | 133.47 | 134.39 | 1 415 828 | 0 |
13.05.2024 | 134.40 | 134.99 | 133.56 | 133.74 | 1 399 230 | 0 |
10.05.2024 | 135.28 | 135.89 | 133.45 | 133.99 | 1 933 295 | 0 |
09.05.2024 | 133.10 | 135.05 | 133.31 | 134.95 | 1 474 072 | 0 |
08.05.2024 | 133.29 | 133.84 | 132.25 | 133.39 | 1 405 234 | 0 |
07.05.2024 | 132.22 | 133.79 | 131.60 | 133.72 | 2 397 886 | 0 |
06.05.2024 | 130.82 | 131.78 | 130.39 | 131.28 | 1 738 904 | 0 |
03.05.2024 | 127.80 | 131.68 | 127.80 | 130.50 | 3 991 205 | 0 |
02.05.2024 | 128.53 | 130.20 | 124.34 | 126.54 | 4 303 669 | 0 |
01.05.2024 | 128.83 | 130.47 | 128.45 | 128.68 | 2 957 796 | 0 |
30.04.2024 | 130.05 | 130.71 | 128.74 | 128.76 | 2 304 518 | 0 |
29.04.2024 | 131.75 | 132.87 | 130.52 | 130.78 | 1 557 866 | 0 |
26.04.2024 | 131.74 | 132.30 | 130.89 | 131.70 | 2 406 405 | 0 |
25.04.2024 | 131.96 | 132.04 | 130.43 | 131.82 | 1 922 300 | 0 |
24.04.2024 | 132.00 | 132.65 | 131.04 | 132.57 | 2 498 395 | 0 |
23.04.2024 | 132.00 | 132.47 | 131.40 | 132.33 | 2 356 949 | 0 |
22.04.2024 | 132.10 | 132.37 | 131.12 | 131.65 | 1 877 165 | 0 |
19.04.2024 | 131.37 | 131.78 | 130.24 | 131.21 | 2 263 398 | 0 |
18.04.2024 | 131.50 | 131.50 | 130.18 | 130.98 | 1 864 968 | 0 |
17.04.2024 | 132.00 | 131.95 | 130.00 | 130.74 | 2 362 159 | 0 |
16.04.2024 | 130.60 | 131.31 | 129.45 | 129.90 | 2 637 588 | 0 |
15.04.2024 | 134.81 | 134.85 | 130.16 | 130.54 | 2 264 770 | 0 |
12.04.2024 | 132.80 | 134.49 | 132.64 | 133.55 | 3 255 755 | 0 |
11.04.2024 | 132.98 | 134.33 | 132.33 | 133.48 | 2 249 738 | 0 |
10.04.2024 | 133.48 | 134.81 | 132.45 | 132.94 | 2 151 599 | 0 |
09.04.2024 | 137.43 | 137.75 | 134.54 | 135.06 | 2 140 008 | 0 |
08.04.2024 | 138.03 | 138.20 | 136.79 | 136.88 | 1 980 397 | 0 |
05.04.2024 | 136.74 | 137.98 | 136.06 | 137.87 | 1 961 099 | 0 |
04.04.2024 | 138.25 | 138.87 | 136.25 | 136.70 | 2 657 627 | 0 |
03.04.2024 | 137.33 | 138.16 | 136.66 | 137.39 | 2 426 457 | 0 |
02.04.2024 | 136.87 | 137.53 | 136.02 | 137.50 | 1 834 011 | 0 |
01.04.2024 | 137.66 | 137.98 | 136.23 | 137.03 | 1 640 501 | 0 |
28.03.2024 | 137.36 | 137.43 | 137.43 | 137.43 | 2 596 799 | 0 |
27.03.2024 | 138.16 | 138.47 | 136.04 | 136.98 | 2 043 016 | 0 |
26.03.2024 | 136.08 | 137.95 | 135.99 | 137.12 | 2 538 113 | 0 |
25.03.2024 | 136.08 | 136.36 | 135.26 | 135.81 | 1 984 273 | 0 |
22.03.2024 | 138.25 | 138.39 | 135.99 | 136.23 | 2 024 018 | 0 |
21.03.2024 | 136.37 | 138.64 | 135.93 | 138.10 | 2 640 844 | 0 |
20.03.2024 | 135.27 | 136.42 | 134.15 | 136.10 | 2 243 048 | 0 |
19.03.2024 | 134.75 | 136.50 | 134.38 | 135.50 | 4 321 569 | 0 |
18.03.2024 | 135.12 | 135.63 | 134.17 | 134.40 | 3 721 347 | 0 |
15.03.2024 | 134.21 | 135.91 | 134.17 | 134.64 | 6 658 874 | 0 |
14.03.2024 | 136.88 | 137.03 | 134.61 | 135.45 | 2 359 246 | 0 |
13.03.2024 | 136.97 | 137.71 | 136.74 | 137.47 | 2 106 968 | 0 |
12.03.2024 | 137.05 | 138.22 | 136.64 | 136.99 | 1 870 079 | 0 |
11.03.2024 | 137.06 | 137.51 | 135.00 | 136.97 | 2 340 812 | 0 |
08.03.2024 | 138.83 | 139.86 | 138.18 | 138.66 | 1 282 068 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus