Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne PRGO.US
29.83-0.27(-0.90%)(czas lokalny: 17.05.2024 16:00)Perrigo Company plc
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
17.05.2024 | 30.14 | 30.35 | 29.82 | 29.83 | 1 273 144 | 0 |
16.05.2024 | 30.20 | 30.49 | 29.93 | 30.10 | 1 551 998 | 0 |
15.05.2024 | 30.56 | 30.67 | 30.11 | 30.22 | 1 986 965 | 0 |
14.05.2024 | 31.00 | 31.17 | 30.01 | 30.29 | 1 358 280 | 0 |
13.05.2024 | 30.92 | 31.08 | 30.57 | 30.80 | 1 246 429 | 0 |
10.05.2024 | 31.04 | 31.32 | 30.63 | 30.71 | 782 197 | 0 |
09.05.2024 | 31.04 | 31.29 | 30.59 | 31.02 | 1 093 585 | 0 |
08.05.2024 | 30.31 | 31.55 | 30.26 | 31.11 | 1 622 330 | 0 |
07.05.2024 | 32.24 | 33.35 | 30.08 | 30.15 | 3 896 857 | 0 |
06.05.2024 | 32.98 | 33.45 | 32.87 | 33.43 | 1 729 339 | 0 |
03.05.2024 | 33.34 | 33.34 | 32.55 | 32.79 | 981 824 | 0 |
02.05.2024 | 33.11 | 33.35 | 32.76 | 33.06 | 919 538 | 0 |
01.05.2024 | 32.52 | 33.17 | 32.52 | 32.90 | 2 413 740 | 0 |
30.04.2024 | 32.79 | 32.86 | 32.51 | 32.66 | 1 066 310 | 0 |
29.04.2024 | 32.03 | 32.82 | 32.03 | 32.81 | 868 916 | 0 |
26.04.2024 | 31.23 | 32.29 | 31.13 | 31.94 | 946 281 | 0 |
25.04.2024 | 31.10 | 32.12 | 30.79 | 31.27 | 1 084 163 | 0 |
24.04.2024 | 30.48 | 31.29 | 30.24 | 31.23 | 963 646 | 0 |
23.04.2024 | 30.10 | 30.67 | 30.01 | 30.49 | 1 113 007 | 0 |
22.04.2024 | 30.91 | 31.05 | 30.02 | 30.06 | 1 415 775 | 0 |
19.04.2024 | 29.92 | 30.82 | 29.82 | 30.80 | 1 168 219 | 0 |
18.04.2024 | 29.99 | 30.11 | 29.82 | 29.94 | 971 546 | 0 |
17.04.2024 | 30.10 | 30.20 | 29.91 | 30.04 | 777 040 | 0 |
16.04.2024 | 29.98 | 30.33 | 29.86 | 29.96 | 1 448 300 | 0 |
15.04.2024 | 30.47 | 30.78 | 29.79 | 30.13 | 1 659 697 | 0 |
12.04.2024 | 31.24 | 31.24 | 30.26 | 30.32 | 1 301 030 | 0 |
11.04.2024 | 31.78 | 31.95 | 31.12 | 31.28 | 811 168 | 0 |
10.04.2024 | 31.68 | 31.73 | 31.41 | 31.54 | 932 839 | 0 |
09.04.2024 | 31.80 | 32.31 | 31.74 | 32.22 | 1 190 970 | 0 |
08.04.2024 | 31.70 | 32.07 | 31.49 | 31.75 | 1 330 757 | 0 |
05.04.2024 | 31.38 | 31.63 | 31.11 | 31.40 | 870 417 | 0 |
04.04.2024 | 31.14 | 32.46 | 30.88 | 31.45 | 1 939 454 | 0 |
03.04.2024 | 31.23 | 31.65 | 31.01 | 31.03 | 1 457 419 | 0 |
02.04.2024 | 31.76 | 31.98 | 31.21 | 31.32 | 1 105 565 | 0 |
01.04.2024 | 32.22 | 32.32 | 31.92 | 32.11 | 944 900 | 0 |
28.03.2024 | 31.48 | 32.19 | 32.19 | 32.19 | 1 583 458 | 0 |
27.03.2024 | 31.06 | 31.52 | 30.86 | 31.46 | 1 263 670 | 0 |
26.03.2024 | 31.16 | 31.16 | 30.71 | 30.80 | 1 214 349 | 0 |
25.03.2024 | 31.43 | 31.54 | 30.93 | 31.01 | 1 480 227 | 0 |
22.03.2024 | 31.69 | 32.01 | 31.30 | 31.32 | 1 648 536 | 0 |
21.03.2024 | 31.30 | 31.80 | 31.16 | 31.58 | 1 757 577 | 0 |
20.03.2024 | 30.25 | 31.31 | 30.18 | 31.30 | 1 395 110 | 0 |
19.03.2024 | 30.00 | 30.57 | 29.87 | 30.24 | 1 263 455 | 0 |
18.03.2024 | 30.37 | 30.51 | 29.97 | 30.01 | 1 253 975 | 0 |
15.03.2024 | 30.68 | 30.86 | 29.65 | 30.37 | 4 212 745 | 0 |
14.03.2024 | 30.95 | 31.01 | 30.25 | 30.87 | 1 724 361 | 0 |
13.03.2024 | 30.64 | 31.45 | 30.55 | 31.02 | 2 101 535 | 0 |
12.03.2024 | 30.55 | 31.06 | 30.24 | 30.55 | 2 169 116 | 0 |
11.03.2024 | 30.25 | 30.97 | 30.16 | 30.59 | 2 718 880 | 0 |
08.03.2024 | 29.98 | 30.93 | 29.86 | 30.25 | 2 859 699 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus