Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne NKE.US
92.00+0.25(+0.27%)(czas lokalny: 28.05.2024 16:00)Nike, Inc. - Class B
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
28.05.2024 | 91.74 | 92.52 | 91.35 | 92.00 | 9 707 738 | 0 |
24.05.2024 | 91.77 | 91.75 | 91.75 | 91.75 | 6 937 118 | 0 |
23.05.2024 | 92.04 | 92.58 | 91.15 | 91.40 | 7 622 966 | 0 |
22.05.2024 | 91.95 | 92.76 | 91.65 | 92.50 | 7 598 617 | 0 |
21.05.2024 | 91.57 | 92.85 | 91.45 | 92.82 | 7 800 327 | 0 |
20.05.2024 | 92.13 | 92.70 | 90.83 | 91.77 | 9 306 664 | 0 |
17.05.2024 | 92.29 | 92.29 | 91.34 | 92.18 | 11 959 015 | 0 |
16.05.2024 | 91.54 | 92.84 | 91.53 | 91.77 | 12 648 149 | 0 |
15.05.2024 | 92.37 | 92.62 | 90.85 | 91.67 | 15 580 597 | 0 |
14.05.2024 | 93.14 | 94.34 | 92.60 | 92.79 | 7 793 684 | 0 |
13.05.2024 | 91.27 | 92.77 | 91.15 | 92.72 | 8 739 102 | 0 |
10.05.2024 | 93.05 | 93.22 | 90.88 | 90.94 | 10 495 061 | 0 |
09.05.2024 | 93.64 | 93.98 | 93.01 | 93.39 | 6 119 065 | 0 |
08.05.2024 | 93.07 | 93.64 | 92.73 | 93.59 | 4 531 280 | 0 |
07.05.2024 | 94.08 | 94.31 | 93.21 | 93.78 | 7 058 021 | 0 |
06.05.2024 | 92.81 | 93.37 | 92.48 | 93.36 | 6 656 154 | 0 |
03.05.2024 | 93.36 | 93.65 | 91.86 | 92.15 | 5 607 653 | 0 |
02.05.2024 | 91.33 | 92.45 | 90.91 | 92.41 | 7 255 851 | 0 |
01.05.2024 | 91.81 | 91.87 | 90.09 | 90.34 | 9 559 988 | 0 |
30.04.2024 | 92.91 | 93.51 | 92.25 | 92.26 | 6 480 135 | 0 |
29.04.2024 | 94.44 | 94.89 | 93.70 | 94.06 | 5 030 697 | 0 |
26.04.2024 | 94.72 | 95.42 | 93.91 | 94.12 | 6 077 568 | 0 |
25.04.2024 | 93.93 | 94.79 | 92.44 | 93.94 | 5 301 740 | 0 |
24.04.2024 | 94.12 | 95.19 | 94.10 | 94.64 | 6 447 860 | 0 |
23.04.2024 | 94.15 | 94.72 | 93.91 | 94.02 | 6 574 183 | 0 |
22.04.2024 | 94.63 | 95.06 | 93.85 | 94.19 | 8 447 923 | 0 |
19.04.2024 | 95.93 | 96.23 | 94.49 | 94.53 | 11 223 215 | 0 |
18.04.2024 | 95.16 | 95.88 | 94.53 | 95.74 | 9 910 052 | 0 |
17.04.2024 | 94.60 | 95.07 | 93.66 | 94.84 | 9 692 764 | 0 |
16.04.2024 | 93.00 | 94.19 | 91.65 | 93.39 | 10 378 777 | 0 |
15.04.2024 | 93.59 | 93.92 | 92.54 | 93.10 | 11 569 061 | 0 |
12.04.2024 | 92.01 | 92.87 | 91.12 | 92.00 | 10 884 176 | 0 |
11.04.2024 | 91.41 | 92.41 | 90.83 | 92.00 | 15 282 280 | 0 |
10.04.2024 | 89.90 | 90.10 | 88.77 | 89.00 | 7 893 954 | 0 |
09.04.2024 | 90.00 | 91.16 | 89.87 | 91.00 | 7 186 103 | 0 |
08.04.2024 | 89.11 | 90.26 | 88.80 | 90.00 | 8 303 755 | 0 |
05.04.2024 | 89.06 | 90.25 | 88.80 | 88.84 | 9 632 420 | 0 |
04.04.2024 | 90.92 | 91.05 | 88.89 | 89.07 | 12 034 970 | 0 |
03.04.2024 | 91.01 | 91.44 | 90.28 | 90.33 | 8 807 993 | 0 |
02.04.2024 | 91.66 | 91.90 | 90.64 | 90.95 | 11 095 971 | 0 |
01.04.2024 | 93.81 | 93.92 | 91.69 | 92.56 | 10 154 743 | 0 |
28.03.2024 | 94.37 | 93.98 | 93.98 | 93.98 | 11 331 676 | 0 |
27.03.2024 | 93.24 | 94.15 | 92.32 | 94.13 | 11 057 980 | 0 |
26.03.2024 | 93.82 | 93.86 | 92.41 | 92.58 | 10 751 619 | 0 |
25.03.2024 | 94.07 | 95.52 | 92.77 | 93.75 | 14 498 374 | 0 |
22.03.2024 | 93.21 | 95.17 | 91.72 | 93.86 | 41 676 424 | 0 |
21.03.2024 | 100.27 | 101.92 | 99.76 | 100.82 | 13 005 544 | 0 |
20.03.2024 | 99.45 | 100.44 | 99.03 | 100.27 | 7 685 861 | 0 |
19.03.2024 | 98.50 | 100.04 | 98.44 | 99.96 | 5 831 934 | 0 |
18.03.2024 | 98.98 | 99.66 | 98.52 | 98.74 | 7 002 704 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus