Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne PGR.US
209.22+2.21(+1.07%)(czas lokalny: 17.05.2024 16:00)Progressive Corp.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
17.05.2024 | 209.31 | 209.73 | 207.25 | 209.22 | 2 004 368 | 0 |
16.05.2024 | 209.99 | 211.41 | 205.64 | 207.01 | 3 418 914 | 0 |
15.05.2024 | 207.25 | 213.29 | 207.05 | 209.25 | 3 641 767 | 0 |
14.05.2024 | 211.85 | 214.39 | 211.50 | 213.67 | 1 776 981 | 0 |
13.05.2024 | 215.96 | 217.65 | 212.41 | 212.41 | 1 549 215 | 0 |
10.05.2024 | 214.39 | 216.10 | 213.73 | 215.76 | 2 120 037 | 0 |
09.05.2024 | 214.55 | 215.12 | 213.52 | 213.72 | 1 923 294 | 0 |
08.05.2024 | 216.46 | 217.77 | 215.87 | 215.90 | 1 713 221 | 0 |
07.05.2024 | 216.33 | 216.33 | 213.26 | 215.46 | 2 392 067 | 0 |
06.05.2024 | 209.21 | 215.54 | 209.05 | 215.51 | 2 173 612 | 0 |
03.05.2024 | 207.74 | 209.26 | 204.65 | 208.72 | 2 150 719 | 0 |
02.05.2024 | 211.75 | 212.78 | 208.32 | 209.03 | 2 022 620 | 0 |
01.05.2024 | 209.16 | 213.74 | 208.48 | 211.80 | 2 360 471 | 0 |
30.04.2024 | 206.84 | 210.78 | 206.20 | 208.25 | 3 578 353 | 0 |
29.04.2024 | 207.81 | 208.03 | 205.24 | 206.67 | 2 691 470 | 0 |
26.04.2024 | 209.00 | 209.91 | 205.50 | 208.03 | 2 518 292 | 0 |
25.04.2024 | 212.14 | 212.31 | 209.08 | 210.07 | 1 882 003 | 0 |
24.04.2024 | 213.81 | 215.09 | 209.79 | 212.20 | 2 632 873 | 0 |
23.04.2024 | 213.75 | 215.22 | 212.36 | 214.02 | 2 575 645 | 0 |
22.04.2024 | 215.06 | 216.21 | 212.87 | 213.00 | 2 731 245 | 0 |
19.04.2024 | 210.90 | 215.18 | 210.53 | 214.69 | 4 190 576 | 0 |
18.04.2024 | 209.36 | 210.05 | 208.02 | 209.75 | 2 116 372 | 0 |
17.04.2024 | 209.08 | 210.03 | 207.57 | 209.12 | 3 554 562 | 0 |
16.04.2024 | 207.66 | 210.62 | 206.72 | 208.35 | 2 916 569 | 0 |
15.04.2024 | 207.76 | 208.78 | 205.13 | 206.59 | 3 841 820 | 0 |
12.04.2024 | 208.33 | 209.50 | 203.26 | 203.90 | 5 367 402 | 0 |
11.04.2024 | 206.25 | 207.09 | 202.09 | 202.26 | 3 885 797 | 0 |
10.04.2024 | 203.95 | 207.09 | 203.21 | 206.15 | 2 367 141 | 0 |
09.04.2024 | 210.56 | 211.04 | 204.19 | 204.81 | 2 661 704 | 0 |
08.04.2024 | 210.70 | 210.96 | 208.70 | 210.39 | 2 322 273 | 0 |
05.04.2024 | 210.24 | 212.04 | 209.28 | 211.00 | 2 566 018 | 0 |
04.04.2024 | 211.20 | 212.24 | 208.37 | 209.24 | 2 503 601 | 0 |
03.04.2024 | 210.29 | 211.75 | 209.58 | 210.77 | 2 514 054 | 0 |
02.04.2024 | 209.96 | 210.71 | 208.95 | 210.03 | 1 888 426 | 0 |
01.04.2024 | 207.19 | 210.05 | 205.92 | 209.95 | 2 179 401 | 0 |
28.03.2024 | 207.23 | 206.82 | 206.82 | 206.82 | 3 163 452 | 0 |
27.03.2024 | 205.16 | 206.30 | 204.26 | 206.15 | 2 954 476 | 0 |
26.03.2024 | 205.79 | 207.80 | 204.30 | 204.65 | 3 381 300 | 0 |
25.03.2024 | 205.83 | 206.89 | 204.66 | 206.02 | 2 831 326 | 0 |
22.03.2024 | 205.85 | 207.40 | 205.24 | 205.70 | 2 555 637 | 0 |
21.03.2024 | 204.50 | 207.20 | 203.54 | 205.57 | 3 396 717 | 0 |
20.03.2024 | 205.00 | 206.86 | 204.68 | 205.72 | 1 722 539 | 0 |
19.03.2024 | 207.53 | 207.87 | 204.18 | 205.49 | 2 023 582 | 0 |
18.03.2024 | 204.57 | 207.20 | 204.07 | 206.41 | 2 282 558 | 0 |
15.03.2024 | 199.57 | 205.83 | 199.87 | 204.88 | 5 688 527 | 0 |
14.03.2024 | 201.63 | 202.70 | 199.54 | 201.87 | 3 495 140 | 0 |
13.03.2024 | 199.63 | 199.87 | 197.77 | 199.74 | 2 075 979 | 0 |
12.03.2024 | 197.00 | 199.07 | 195.57 | 198.94 | 1 514 925 | 0 |
11.03.2024 | 198.20 | 198.25 | 195.43 | 196.74 | 2 170 440 | 0 |
08.03.2024 | 194.97 | 198.98 | 194.49 | 198.41 | 2 715 227 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus