Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne PPG.US
129.60-1.82(-1.38%)(czas lokalny: 28.05.2024 16:00)PPG Industries, Inc.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
28.05.2024 | 131.31 | 131.64 | 129.26 | 129.60 | 1 337 094 | 0 |
24.05.2024 | 131.49 | 131.42 | 131.42 | 131.42 | 929 256 | 0 |
23.05.2024 | 134.67 | 135.43 | 130.88 | 131.02 | 1 293 691 | 0 |
22.05.2024 | 133.20 | 134.75 | 132.98 | 134.70 | 1 681 775 | 0 |
21.05.2024 | 133.78 | 134.12 | 133.18 | 133.73 | 891 835 | 0 |
20.05.2024 | 134.19 | 135.25 | 133.50 | 133.77 | 1 126 051 | 0 |
17.05.2024 | 135.32 | 135.87 | 133.76 | 134.44 | 1 327 670 | 0 |
16.05.2024 | 135.00 | 135.79 | 134.65 | 134.78 | 1 071 282 | 0 |
15.05.2024 | 136.02 | 136.80 | 134.74 | 135.04 | 918 249 | 0 |
14.05.2024 | 136.07 | 136.89 | 135.11 | 135.38 | 1 051 027 | 0 |
13.05.2024 | 135.80 | 136.21 | 135.35 | 135.74 | 770 766 | 0 |
10.05.2024 | 135.60 | 136.21 | 135.15 | 135.33 | 1 079 113 | 0 |
09.05.2024 | 133.36 | 134.73 | 132.78 | 134.35 | 1 273 391 | 0 |
08.05.2024 | 133.25 | 133.89 | 132.77 | 133.43 | 1 372 110 | 0 |
07.05.2024 | 133.75 | 135.00 | 133.31 | 134.21 | 1 134 395 | 0 |
06.05.2024 | 133.74 | 134.17 | 132.38 | 133.04 | 1 159 455 | 0 |
03.05.2024 | 133.84 | 134.45 | 132.25 | 132.92 | 1 053 471 | 0 |
02.05.2024 | 131.78 | 133.02 | 130.61 | 132.25 | 2 458 741 | 0 |
01.05.2024 | 129.53 | 132.85 | 129.33 | 130.95 | 1 907 877 | 0 |
30.04.2024 | 130.11 | 130.88 | 128.78 | 129.00 | 1 957 746 | 0 |
29.04.2024 | 130.80 | 131.47 | 130.33 | 130.74 | 848 636 | 0 |
26.04.2024 | 129.69 | 130.96 | 129.00 | 130.16 | 1 370 477 | 0 |
25.04.2024 | 129.75 | 129.92 | 128.25 | 129.23 | 1 763 993 | 0 |
24.04.2024 | 129.94 | 130.94 | 129.89 | 130.52 | 1 642 353 | 0 |
23.04.2024 | 130.42 | 131.65 | 129.43 | 130.43 | 2 593 033 | 0 |
22.04.2024 | 130.35 | 131.25 | 129.23 | 131.16 | 2 460 687 | 0 |
19.04.2024 | 133.01 | 134.65 | 129.55 | 130.90 | 4 544 653 | 0 |
18.04.2024 | 136.03 | 136.39 | 134.16 | 135.11 | 2 310 444 | 0 |
17.04.2024 | 134.90 | 135.49 | 134.17 | 134.96 | 1 735 291 | 0 |
16.04.2024 | 134.21 | 135.02 | 133.48 | 133.51 | 1 822 087 | 0 |
15.04.2024 | 135.90 | 136.84 | 134.21 | 135.02 | 1 292 567 | 0 |
12.04.2024 | 136.50 | 136.66 | 133.59 | 134.43 | 2 097 362 | 0 |
11.04.2024 | 138.52 | 139.01 | 137.00 | 137.60 | 2 087 846 | 0 |
10.04.2024 | 139.73 | 139.73 | 137.64 | 137.73 | 1 550 662 | 0 |
09.04.2024 | 140.74 | 142.30 | 139.41 | 142.20 | 1 223 001 | 0 |
08.04.2024 | 139.77 | 140.81 | 138.98 | 139.91 | 1 347 395 | 0 |
05.04.2024 | 139.50 | 139.69 | 138.23 | 139.04 | 1 061 850 | 0 |
04.04.2024 | 142.62 | 143.98 | 139.43 | 139.77 | 1 236 126 | 0 |
03.04.2024 | 141.70 | 142.94 | 141.10 | 141.73 | 1 179 933 | 0 |
02.04.2024 | 143.09 | 143.43 | 140.50 | 141.66 | 1 051 178 | 0 |
01.04.2024 | 145.12 | 145.61 | 142.77 | 143.38 | 1 093 641 | 0 |
28.03.2024 | 145.00 | 144.90 | 144.90 | 144.90 | 1 532 965 | 0 |
27.03.2024 | 143.00 | 144.60 | 142.21 | 144.54 | 1 169 450 | 0 |
26.03.2024 | 141.23 | 142.46 | 140.76 | 141.82 | 1 059 256 | 0 |
25.03.2024 | 142.16 | 142.79 | 140.72 | 141.15 | 1 005 705 | 0 |
22.03.2024 | 143.88 | 143.97 | 142.21 | 142.56 | 1 289 279 | 0 |
21.03.2024 | 142.53 | 143.93 | 142.16 | 143.61 | 1 515 854 | 0 |
20.03.2024 | 142.06 | 142.43 | 141.01 | 142.26 | 2 153 007 | 0 |
19.03.2024 | 139.50 | 141.70 | 139.25 | 141.60 | 2 608 882 | 0 |
18.03.2024 | 137.59 | 140.00 | 137.29 | 139.07 | 1 989 030 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus