Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne PLD.US
111.50+0.71(+0.64%)(czas lokalny: 17.05.2024 16:00)Prologis Inc
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
17.05.2024 | 111.13 | 111.54 | 110.22 | 111.50 | 3 249 463 | 0 |
16.05.2024 | 110.55 | 111.90 | 110.19 | 110.79 | 4 218 100 | 0 |
15.05.2024 | 110.60 | 111.48 | 109.37 | 109.99 | 4 341 882 | 0 |
14.05.2024 | 109.09 | 109.86 | 108.04 | 108.28 | 3 710 644 | 0 |
13.05.2024 | 108.32 | 109.01 | 107.20 | 107.68 | 3 035 588 | 0 |
10.05.2024 | 108.00 | 108.51 | 106.98 | 107.49 | 2 834 792 | 0 |
09.05.2024 | 106.04 | 108.36 | 106.11 | 108.15 | 4 191 771 | 0 |
08.05.2024 | 106.95 | 107.33 | 105.30 | 105.88 | 2 946 148 | 0 |
07.05.2024 | 106.06 | 107.99 | 105.48 | 107.76 | 4 061 292 | 0 |
06.05.2024 | 106.38 | 106.72 | 104.20 | 104.67 | 4 183 142 | 0 |
03.05.2024 | 107.25 | 108.08 | 105.40 | 105.89 | 3 358 025 | 0 |
02.05.2024 | 102.43 | 104.57 | 101.11 | 104.53 | 5 789 597 | 0 |
01.05.2024 | 101.86 | 104.13 | 101.62 | 101.88 | 5 503 513 | 0 |
30.04.2024 | 103.13 | 104.01 | 102.00 | 102.05 | 5 583 367 | 0 |
29.04.2024 | 105.43 | 105.57 | 104.16 | 105.01 | 2 840 509 | 0 |
26.04.2024 | 103.43 | 104.63 | 102.76 | 104.06 | 4 037 525 | 0 |
25.04.2024 | 102.23 | 104.07 | 101.64 | 103.35 | 3 798 273 | 0 |
24.04.2024 | 103.35 | 104.59 | 102.40 | 103.18 | 4 770 902 | 0 |
23.04.2024 | 104.54 | 105.61 | 104.07 | 104.83 | 4 214 240 | 0 |
22.04.2024 | 103.43 | 104.56 | 102.55 | 104.08 | 3 417 185 | 0 |
19.04.2024 | 104.87 | 104.87 | 102.52 | 103.49 | 6 798 804 | 0 |
18.04.2024 | 105.96 | 106.28 | 103.60 | 104.69 | 5 983 958 | 0 |
17.04.2024 | 109.01 | 111.50 | 105.56 | 106.49 | 10 490 098 | 0 |
16.04.2024 | 115.63 | 115.92 | 113.97 | 114.74 | 5 569 354 | 0 |
15.04.2024 | 119.72 | 119.98 | 115.19 | 115.79 | 3 820 054 | 0 |
12.04.2024 | 119.99 | 120.47 | 118.50 | 119.00 | 3 713 446 | 0 |
11.04.2024 | 121.22 | 122.31 | 118.89 | 120.25 | 4 045 277 | 0 |
10.04.2024 | 121.79 | 122.08 | 119.12 | 120.62 | 4 602 424 | 0 |
09.04.2024 | 126.37 | 126.80 | 125.59 | 126.26 | 2 904 423 | 0 |
08.04.2024 | 125.22 | 126.29 | 124.74 | 126.17 | 2 634 610 | 0 |
05.04.2024 | 124.03 | 124.92 | 123.25 | 124.74 | 5 099 574 | 0 |
04.04.2024 | 128.24 | 128.71 | 124.32 | 124.69 | 4 108 003 | 0 |
03.04.2024 | 125.07 | 126.66 | 124.62 | 126.09 | 3 432 253 | 0 |
02.04.2024 | 126.88 | 127.15 | 124.84 | 125.58 | 3 186 612 | 0 |
01.04.2024 | 130.22 | 130.77 | 127.44 | 127.92 | 1 686 652 | 0 |
28.03.2024 | 129.41 | 130.22 | 130.22 | 130.22 | 3 676 095 | 0 |
27.03.2024 | 126.84 | 129.09 | 126.67 | 128.86 | 3 162 219 | 0 |
26.03.2024 | 126.16 | 127.06 | 125.07 | 125.14 | 3 563 306 | 0 |
25.03.2024 | 128.90 | 129.03 | 127.11 | 127.13 | 2 469 380 | 0 |
22.03.2024 | 130.20 | 130.11 | 128.01 | 128.62 | 2 721 608 | 0 |
21.03.2024 | 128.97 | 130.43 | 128.31 | 129.89 | 3 011 392 | 0 |
20.03.2024 | 127.20 | 129.29 | 126.68 | 128.70 | 2 532 023 | 0 |
19.03.2024 | 128.08 | 128.85 | 126.96 | 127.85 | 2 611 711 | 0 |
18.03.2024 | 129.27 | 129.81 | 127.88 | 128.14 | 2 272 949 | 0 |
15.03.2024 | 127.81 | 130.29 | 127.38 | 129.02 | 6 692 040 | 0 |
14.03.2024 | 132.91 | 133.18 | 129.50 | 130.75 | 3 074 453 | 0 |
13.03.2024 | 134.71 | 135.27 | 132.70 | 133.33 | 3 047 709 | 0 |
12.03.2024 | 133.60 | 135.00 | 132.79 | 134.57 | 1 692 989 | 0 |
11.03.2024 | 134.69 | 135.76 | 133.15 | 134.12 | 1 954 384 | 0 |
08.03.2024 | 133.74 | 135.43 | 133.43 | 135.07 | 2 748 479 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus