Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne PH.US
529.83+3.26(+0.62%)(czas lokalny: 24.05.2024 16:00)Parker-Hannifin Corp.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
24.05.2024 | 527.88 | 529.83 | 529.83 | 529.83 | 644 009 | 0 |
23.05.2024 | 548.62 | 548.62 | 525.31 | 526.57 | 1 094 537 | 0 |
22.05.2024 | 546.76 | 551.21 | 541.50 | 546.07 | 505 202 | 0 |
21.05.2024 | 546.61 | 548.59 | 545.13 | 546.87 | 546 527 | 0 |
20.05.2024 | 545.43 | 551.67 | 543.29 | 548.00 | 618 511 | 0 |
17.05.2024 | 545.99 | 548.44 | 540.67 | 545.11 | 817 424 | 0 |
16.05.2024 | 551.53 | 551.82 | 537.66 | 539.49 | 1 053 807 | 0 |
15.05.2024 | 552.60 | 556.84 | 552.16 | 553.27 | 581 167 | 0 |
14.05.2024 | 550.66 | 553.49 | 545.12 | 549.40 | 633 628 | 0 |
13.05.2024 | 561.21 | 562.99 | 550.67 | 551.03 | 543 787 | 0 |
10.05.2024 | 565.00 | 568.81 | 559.81 | 561.13 | 489 125 | 0 |
09.05.2024 | 554.08 | 562.45 | 552.49 | 560.69 | 428 009 | 0 |
08.05.2024 | 548.40 | 557.50 | 548.20 | 554.91 | 315 874 | 0 |
07.05.2024 | 552.77 | 557.35 | 549.03 | 550.18 | 453 796 | 0 |
06.05.2024 | 543.91 | 552.89 | 540.97 | 550.79 | 604 648 | 0 |
03.05.2024 | 536.49 | 547.42 | 532.54 | 536.18 | 874 480 | 0 |
02.05.2024 | 525.20 | 535.00 | 515.82 | 530.68 | 1 724 470 | 0 |
01.05.2024 | 542.36 | 552.26 | 540.35 | 542.96 | 880 780 | 0 |
30.04.2024 | 552.83 | 559.14 | 544.52 | 544.91 | 615 127 | 0 |
29.04.2024 | 553.64 | 555.98 | 550.50 | 554.44 | 534 634 | 0 |
26.04.2024 | 550.01 | 554.62 | 548.78 | 553.64 | 548 737 | 0 |
25.04.2024 | 540.00 | 552.05 | 534.63 | 549.38 | 522 364 | 0 |
24.04.2024 | 552.38 | 556.87 | 539.22 | 546.35 | 572 028 | 0 |
23.04.2024 | 545.46 | 552.86 | 542.90 | 550.40 | 355 040 | 0 |
22.04.2024 | 537.79 | 546.65 | 534.36 | 539.72 | 533 699 | 0 |
19.04.2024 | 540.77 | 543.29 | 531.78 | 534.65 | 555 731 | 0 |
18.04.2024 | 545.00 | 547.93 | 537.38 | 538.09 | 389 925 | 0 |
17.04.2024 | 548.39 | 548.27 | 536.39 | 540.57 | 513 210 | 0 |
16.04.2024 | 545.00 | 546.91 | 536.84 | 544.14 | 634 731 | 0 |
15.04.2024 | 560.71 | 561.90 | 540.88 | 543.37 | 671 280 | 0 |
12.04.2024 | 550.08 | 554.32 | 546.37 | 550.32 | 460 148 | 0 |
11.04.2024 | 553.20 | 558.29 | 550.58 | 555.79 | 389 867 | 0 |
10.04.2024 | 553.32 | 560.64 | 547.96 | 555.37 | 534 253 | 0 |
09.04.2024 | 568.00 | 568.88 | 547.97 | 561.35 | 483 831 | 0 |
08.04.2024 | 566.73 | 568.78 | 562.96 | 565.93 | 443 890 | 0 |
05.04.2024 | 554.23 | 567.02 | 553.44 | 566.67 | 480 897 | 0 |
04.04.2024 | 565.12 | 570.15 | 551.62 | 555.65 | 610 222 | 0 |
03.04.2024 | 550.00 | 561.18 | 548.31 | 558.57 | 564 449 | 0 |
02.04.2024 | 551.49 | 551.49 | 545.14 | 547.44 | 596 366 | 0 |
01.04.2024 | 555.79 | 556.00 | 550.23 | 551.01 | 323 268 | 0 |
28.03.2024 | 556.34 | 555.79 | 555.79 | 555.79 | 608 035 | 0 |
27.03.2024 | 552.45 | 558.64 | 548.91 | 558.05 | 516 223 | 0 |
26.03.2024 | 550.80 | 554.88 | 549.01 | 549.16 | 425 377 | 0 |
25.03.2024 | 553.77 | 557.02 | 549.70 | 550.53 | 393 105 | 0 |
22.03.2024 | 558.37 | 561.00 | 553.44 | 554.89 | 390 765 | 0 |
21.03.2024 | 550.17 | 561.14 | 548.65 | 560.64 | 616 052 | 0 |
20.03.2024 | 538.76 | 547.54 | 537.73 | 546.46 | 402 572 | 0 |
19.03.2024 | 535.81 | 540.33 | 534.95 | 538.84 | 543 942 | 0 |
18.03.2024 | 538.94 | 540.26 | 535.92 | 536.26 | 492 856 | 0 |
15.03.2024 | 532.14 | 538.50 | 531.32 | 535.42 | 666 795 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus