Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne MOS.US
29.78-1.35(-4.34%)(czas lokalny: 29.05.2024 16:00)Mosaic Company
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
28.05.2024 | 31.08 | 31.39 | 30.99 | 31.13 | 4 076 328 | 0 |
24.05.2024 | 31.15 | 30.98 | 30.98 | 30.98 | 2 760 302 | 0 |
23.05.2024 | 32.00 | 32.10 | 30.99 | 31.04 | 2 984 876 | 0 |
22.05.2024 | 30.55 | 32.29 | 30.49 | 31.75 | 4 526 799 | 0 |
21.05.2024 | 30.66 | 30.94 | 30.25 | 30.86 | 3 008 479 | 0 |
20.05.2024 | 30.57 | 30.91 | 30.51 | 30.78 | 3 939 143 | 0 |
17.05.2024 | 30.87 | 31.00 | 30.39 | 30.61 | 2 372 852 | 0 |
16.05.2024 | 30.20 | 30.89 | 30.14 | 30.77 | 3 964 974 | 0 |
15.05.2024 | 30.25 | 30.28 | 29.70 | 30.21 | 2 856 210 | 0 |
14.05.2024 | 29.89 | 30.24 | 29.76 | 30.08 | 3 406 841 | 0 |
13.05.2024 | 29.74 | 30.00 | 29.40 | 29.46 | 2 479 739 | 0 |
10.05.2024 | 30.05 | 30.15 | 29.37 | 29.43 | 2 672 333 | 0 |
09.05.2024 | 29.70 | 30.11 | 29.45 | 29.89 | 3 236 074 | 0 |
08.05.2024 | 29.42 | 29.81 | 29.33 | 29.57 | 3 193 881 | 0 |
07.05.2024 | 29.13 | 30.10 | 29.17 | 29.88 | 5 200 021 | 0 |
06.05.2024 | 29.07 | 29.29 | 28.71 | 29.04 | 5 489 692 | 0 |
03.05.2024 | 28.57 | 29.48 | 28.48 | 28.68 | 5 226 787 | 0 |
02.05.2024 | 29.65 | 29.85 | 27.83 | 28.41 | 12 281 544 | 0 |
01.05.2024 | 31.15 | 31.42 | 29.76 | 29.93 | 8 857 276 | 0 |
30.04.2024 | 31.03 | 31.66 | 30.61 | 31.39 | 7 760 486 | 0 |
29.04.2024 | 30.49 | 31.06 | 30.41 | 30.86 | 3 972 805 | 0 |
26.04.2024 | 30.11 | 30.39 | 30.03 | 30.25 | 2 633 213 | 0 |
25.04.2024 | 30.40 | 30.49 | 29.52 | 30.28 | 4 565 163 | 0 |
24.04.2024 | 30.20 | 30.54 | 30.11 | 30.49 | 3 334 831 | 0 |
23.04.2024 | 30.45 | 30.82 | 30.35 | 30.41 | 3 669 313 | 0 |
22.04.2024 | 30.77 | 31.01 | 30.35 | 30.74 | 2 908 886 | 0 |
19.04.2024 | 30.36 | 31.07 | 30.29 | 31.00 | 2 907 381 | 0 |
18.04.2024 | 30.66 | 30.86 | 30.35 | 30.47 | 3 410 781 | 0 |
17.04.2024 | 30.60 | 30.94 | 30.26 | 30.29 | 2 901 509 | 0 |
16.04.2024 | 30.71 | 30.84 | 30.40 | 30.42 | 3 493 937 | 0 |
15.04.2024 | 31.40 | 31.65 | 30.73 | 30.96 | 3 355 159 | 0 |
12.04.2024 | 31.93 | 32.03 | 30.91 | 31.12 | 3 562 217 | 0 |
11.04.2024 | 32.59 | 32.66 | 31.83 | 32.08 | 3 727 515 | 0 |
10.04.2024 | 33.00 | 33.17 | 32.15 | 32.68 | 4 160 673 | 0 |
09.04.2024 | 32.82 | 33.32 | 32.54 | 33.31 | 3 987 763 | 0 |
08.04.2024 | 33.16 | 33.44 | 32.47 | 32.56 | 3 625 757 | 0 |
05.04.2024 | 32.53 | 33.08 | 32.42 | 32.95 | 4 266 569 | 0 |
04.04.2024 | 32.81 | 33.00 | 32.44 | 32.78 | 5 199 802 | 0 |
03.04.2024 | 32.19 | 32.59 | 31.97 | 32.55 | 3 251 885 | 0 |
02.04.2024 | 32.45 | 32.88 | 31.88 | 32.11 | 4 539 655 | 0 |
01.04.2024 | 32.78 | 32.91 | 32.23 | 32.43 | 4 934 795 | 0 |
28.03.2024 | 32.18 | 32.46 | 32.46 | 32.46 | 7 077 946 | 0 |
27.03.2024 | 30.61 | 32.02 | 30.53 | 32.01 | 4 879 273 | 0 |
26.03.2024 | 30.90 | 31.30 | 30.43 | 30.50 | 5 364 039 | 0 |
25.03.2024 | 31.33 | 31.75 | 31.18 | 31.29 | 3 863 635 | 0 |
22.03.2024 | 32.06 | 32.14 | 31.11 | 31.18 | 3 954 527 | 0 |
21.03.2024 | 32.36 | 32.49 | 32.03 | 32.04 | 3 306 421 | 0 |
20.03.2024 | 32.03 | 32.45 | 31.85 | 32.27 | 3 528 157 | 0 |
19.03.2024 | 32.16 | 32.20 | 31.83 | 32.16 | 3 270 067 | 0 |
18.03.2024 | 32.19 | 32.60 | 31.80 | 32.22 | 4 053 081 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus