Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne IT.US
434.70-4.34(-0.99%)(czas lokalny: 28.05.2024 16:00)Gartner, Inc.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
24.05.2024 | 445.69 | 439.04 | 439.04 | 439.04 | 362 135 | 0 |
23.05.2024 | 453.85 | 453.86 | 442.79 | 445.69 | 337 171 | 0 |
22.05.2024 | 451.68 | 457.91 | 449.57 | 451.93 | 289 190 | 0 |
21.05.2024 | 455.66 | 456.36 | 446.93 | 449.35 | 383 310 | 0 |
20.05.2024 | 450.77 | 457.81 | 448.32 | 456.30 | 272 789 | 0 |
17.05.2024 | 450.20 | 452.00 | 447.29 | 450.26 | 345 810 | 0 |
16.05.2024 | 443.00 | 448.88 | 440.90 | 447.78 | 301 932 | 0 |
15.05.2024 | 439.22 | 448.29 | 435.34 | 442.15 | 473 012 | 0 |
14.05.2024 | 441.15 | 444.15 | 433.48 | 436.57 | 339 080 | 0 |
13.05.2024 | 440.55 | 442.38 | 436.43 | 440.09 | 369 816 | 0 |
10.05.2024 | 438.56 | 440.01 | 436.43 | 439.27 | 311 010 | 0 |
09.05.2024 | 434.33 | 436.80 | 427.70 | 436.75 | 355 625 | 0 |
08.05.2024 | 433.99 | 440.00 | 433.47 | 434.27 | 368 164 | 0 |
07.05.2024 | 438.76 | 441.99 | 435.67 | 437.13 | 311 398 | 0 |
06.05.2024 | 430.51 | 436.76 | 429.21 | 436.38 | 307 582 | 0 |
03.05.2024 | 425.06 | 431.00 | 421.44 | 428.64 | 478 612 | 0 |
02.05.2024 | 424.24 | 424.24 | 414.64 | 419.04 | 618 236 | 0 |
01.05.2024 | 412.16 | 428.92 | 412.16 | 422.39 | 922 717 | 0 |
30.04.2024 | 458.08 | 458.06 | 411.15 | 412.59 | 1 344 170 | 0 |
29.04.2024 | 448.90 | 453.35 | 445.89 | 448.65 | 689 436 | 0 |
26.04.2024 | 447.45 | 453.21 | 447.45 | 448.78 | 292 227 | 0 |
25.04.2024 | 447.72 | 450.95 | 443.71 | 446.31 | 362 984 | 0 |
24.04.2024 | 450.32 | 453.59 | 447.90 | 451.06 | 281 840 | 0 |
23.04.2024 | 446.33 | 452.31 | 445.66 | 450.26 | 251 961 | 0 |
22.04.2024 | 442.94 | 447.55 | 441.96 | 443.06 | 385 180 | 0 |
19.04.2024 | 450.53 | 451.72 | 438.58 | 440.38 | 445 354 | 0 |
18.04.2024 | 449.92 | 452.73 | 446.34 | 449.61 | 392 174 | 0 |
17.04.2024 | 460.70 | 462.83 | 449.30 | 449.31 | 401 456 | 0 |
16.04.2024 | 462.34 | 463.12 | 455.28 | 458.13 | 496 745 | 0 |
15.04.2024 | 468.70 | 474.31 | 463.00 | 463.59 | 591 956 | 0 |
12.04.2024 | 469.96 | 471.07 | 462.67 | 465.45 | 319 515 | 0 |
11.04.2024 | 471.64 | 478.84 | 467.62 | 474.72 | 305 830 | 0 |
10.04.2024 | 465.27 | 468.51 | 463.06 | 463.78 | 249 378 | 0 |
09.04.2024 | 474.50 | 476.02 | 466.75 | 469.89 | 247 066 | 0 |
08.04.2024 | 470.34 | 473.05 | 469.28 | 471.87 | 340 030 | 0 |
05.04.2024 | 465.41 | 472.54 | 466.10 | 470.36 | 233 246 | 0 |
04.04.2024 | 475.43 | 477.67 | 463.49 | 464.34 | 365 858 | 0 |
03.04.2024 | 466.91 | 474.01 | 466.91 | 472.09 | 230 800 | 0 |
02.04.2024 | 473.83 | 478.97 | 465.50 | 469.48 | 249 575 | 0 |
01.04.2024 | 475.88 | 478.36 | 474.55 | 477.44 | 255 568 | 0 |
28.03.2024 | 481.97 | 476.67 | 476.67 | 476.67 | 402 282 | 0 |
27.03.2024 | 479.06 | 481.67 | 476.43 | 480.84 | 299 621 | 0 |
26.03.2024 | 475.60 | 482.31 | 473.14 | 475.45 | 356 870 | 0 |
25.03.2024 | 477.61 | 479.03 | 471.85 | 473.61 | 332 177 | 0 |
22.03.2024 | 484.08 | 485.92 | 477.42 | 479.34 | 230 762 | 0 |
21.03.2024 | 482.89 | 486.62 | 475.46 | 483.11 | 430 411 | 0 |
20.03.2024 | 478.66 | 482.24 | 475.29 | 480.28 | 303 906 | 0 |
19.03.2024 | 473.69 | 477.30 | 471.96 | 477.02 | 238 382 | 0 |
18.03.2024 | 473.23 | 477.22 | 472.63 | 474.75 | 288 966 | 0 |
15.03.2024 | 465.56 | 471.30 | 463.92 | 470.97 | 493 436 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus