Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne MAS.US
69.10+0.36(+0.52%)(czas lokalny: 24.05.2024 16:00)Masco Corp.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
24.05.2024 | 69.13 | 69.10 | 69.10 | 69.10 | 1 034 681 | 0 |
23.05.2024 | 69.13 | 69.36 | 68.05 | 68.74 | 1 762 429 | 0 |
22.05.2024 | 69.46 | 69.74 | 68.70 | 69.25 | 1 417 388 | 0 |
21.05.2024 | 69.31 | 70.01 | 69.00 | 69.90 | 1 255 657 | 0 |
20.05.2024 | 70.08 | 70.55 | 69.47 | 69.53 | 1 070 013 | 0 |
17.05.2024 | 70.48 | 70.63 | 69.97 | 70.16 | 950 066 | 0 |
16.05.2024 | 71.85 | 72.27 | 70.29 | 70.34 | 1 565 851 | 0 |
15.05.2024 | 71.90 | 72.83 | 71.70 | 72.20 | 1 157 637 | 0 |
14.05.2024 | 71.37 | 71.47 | 70.71 | 71.10 | 1 727 530 | 0 |
13.05.2024 | 72.71 | 72.80 | 70.75 | 70.79 | 1 342 154 | 0 |
10.05.2024 | 72.00 | 72.42 | 71.67 | 72.31 | 923 754 | 0 |
09.05.2024 | 70.75 | 72.17 | 70.67 | 72.04 | 1 245 737 | 0 |
08.05.2024 | 70.64 | 70.73 | 70.07 | 70.67 | 1 106 926 | 0 |
07.05.2024 | 70.36 | 70.83 | 70.32 | 70.68 | 1 667 635 | 0 |
06.05.2024 | 70.29 | 70.64 | 69.82 | 70.23 | 954 910 | 0 |
03.05.2024 | 70.50 | 71.34 | 69.52 | 69.56 | 1 353 038 | 0 |
02.05.2024 | 69.23 | 69.36 | 68.07 | 68.98 | 1 796 494 | 0 |
01.05.2024 | 68.51 | 70.08 | 67.94 | 68.58 | 1 514 154 | 0 |
30.04.2024 | 69.52 | 70.02 | 68.34 | 68.45 | 2 026 392 | 0 |
29.04.2024 | 69.98 | 70.41 | 69.73 | 70.07 | 2 201 779 | 0 |
26.04.2024 | 69.83 | 70.31 | 69.28 | 69.85 | 1 921 758 | 0 |
25.04.2024 | 68.29 | 70.32 | 67.79 | 69.87 | 2 796 965 | 0 |
24.04.2024 | 70.00 | 71.50 | 68.56 | 69.74 | 4 613 848 | 0 |
23.04.2024 | 72.23 | 73.20 | 71.69 | 73.01 | 2 540 402 | 0 |
22.04.2024 | 72.40 | 72.99 | 71.60 | 72.02 | 2 073 832 | 0 |
19.04.2024 | 72.32 | 72.89 | 71.62 | 71.91 | 1 809 320 | 0 |
18.04.2024 | 73.06 | 73.77 | 72.14 | 72.22 | 1 863 931 | 0 |
17.04.2024 | 73.26 | 73.10 | 71.82 | 72.36 | 1 600 221 | 0 |
16.04.2024 | 72.61 | 72.74 | 71.63 | 72.56 | 1 897 346 | 0 |
15.04.2024 | 74.44 | 74.56 | 72.39 | 73.06 | 1 944 779 | 0 |
12.04.2024 | 72.82 | 73.56 | 72.79 | 73.55 | 1 888 407 | 0 |
11.04.2024 | 74.36 | 74.39 | 73.48 | 73.48 | 1 664 104 | 0 |
10.04.2024 | 74.58 | 75.33 | 73.69 | 73.99 | 2 677 000 | 0 |
09.04.2024 | 77.33 | 77.33 | 75.29 | 76.73 | 1 181 063 | 0 |
08.04.2024 | 77.23 | 77.54 | 76.96 | 77.12 | 1 147 193 | 0 |
05.04.2024 | 76.84 | 77.25 | 76.28 | 76.90 | 1 380 989 | 0 |
04.04.2024 | 78.76 | 78.92 | 76.36 | 76.58 | 1 721 956 | 0 |
03.04.2024 | 77.08 | 78.53 | 76.88 | 77.90 | 1 252 154 | 0 |
02.04.2024 | 76.90 | 77.23 | 75.89 | 77.18 | 1 406 555 | 0 |
01.04.2024 | 78.80 | 78.90 | 77.39 | 77.69 | 1 476 870 | 0 |
28.03.2024 | 77.88 | 78.88 | 78.88 | 78.88 | 1 709 362 | 0 |
27.03.2024 | 77.16 | 78.00 | 76.90 | 77.85 | 1 706 699 | 0 |
26.03.2024 | 76.03 | 77.04 | 75.96 | 76.59 | 1 582 914 | 0 |
25.03.2024 | 77.16 | 77.33 | 75.98 | 76.01 | 1 996 215 | 0 |
22.03.2024 | 78.16 | 78.35 | 76.91 | 77.10 | 1 627 497 | 0 |
21.03.2024 | 77.30 | 78.85 | 76.64 | 78.18 | 3 419 897 | 0 |
20.03.2024 | 75.44 | 76.30 | 75.18 | 76.23 | 2 401 406 | 0 |
19.03.2024 | 74.04 | 75.44 | 73.87 | 75.36 | 2 816 582 | 0 |
18.03.2024 | 74.46 | 74.57 | 73.62 | 73.88 | 2 075 324 | 0 |
15.03.2024 | 72.97 | 74.55 | 72.61 | 74.16 | 8 228 770 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus