Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne PVH.US
114.79-0.55(-0.48%)(czas lokalny: 28.05.2024 16:00)PVH Corp
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
24.05.2024 | 113.25 | 115.34 | 115.34 | 115.34 | 601 464 | 0 |
23.05.2024 | 111.45 | 112.36 | 109.37 | 112.16 | 721 959 | 0 |
22.05.2024 | 112.88 | 114.17 | 110.58 | 111.27 | 688 966 | 0 |
21.05.2024 | 113.68 | 114.24 | 113.03 | 114.13 | 647 026 | 0 |
20.05.2024 | 114.32 | 114.88 | 112.98 | 114.09 | 645 137 | 0 |
17.05.2024 | 116.32 | 116.73 | 113.75 | 114.08 | 588 698 | 0 |
16.05.2024 | 115.88 | 117.15 | 115.88 | 116.38 | 561 956 | 0 |
15.05.2024 | 116.90 | 117.25 | 116.12 | 116.58 | 628 611 | 0 |
14.05.2024 | 115.00 | 116.37 | 114.03 | 116.31 | 507 858 | 0 |
13.05.2024 | 114.94 | 115.41 | 113.45 | 113.55 | 547 005 | 0 |
10.05.2024 | 115.46 | 115.96 | 113.68 | 114.01 | 603 847 | 0 |
09.05.2024 | 113.95 | 115.62 | 113.67 | 115.40 | 417 097 | 0 |
08.05.2024 | 112.56 | 114.03 | 111.96 | 113.95 | 603 645 | 0 |
07.05.2024 | 115.05 | 116.15 | 113.40 | 113.58 | 545 404 | 0 |
06.05.2024 | 114.36 | 114.92 | 113.44 | 114.56 | 612 578 | 0 |
03.05.2024 | 112.68 | 114.46 | 111.76 | 113.22 | 519 353 | 0 |
02.05.2024 | 111.41 | 111.51 | 109.51 | 110.56 | 726 293 | 0 |
01.05.2024 | 108.48 | 111.53 | 107.57 | 109.70 | 798 285 | 0 |
30.04.2024 | 110.41 | 111.31 | 108.74 | 108.80 | 847 289 | 0 |
29.04.2024 | 112.08 | 112.91 | 111.07 | 112.90 | 749 786 | 0 |
26.04.2024 | 111.34 | 112.27 | 110.30 | 111.03 | 811 273 | 0 |
25.04.2024 | 111.67 | 111.67 | 109.69 | 110.79 | 767 393 | 0 |
24.04.2024 | 113.08 | 114.76 | 111.68 | 112.87 | 867 901 | 0 |
23.04.2024 | 110.31 | 113.50 | 109.53 | 112.64 | 1 031 015 | 0 |
22.04.2024 | 107.76 | 110.63 | 107.03 | 109.57 | 1 147 852 | 0 |
19.04.2024 | 106.04 | 107.46 | 105.43 | 106.78 | 914 601 | 0 |
18.04.2024 | 106.31 | 108.22 | 105.98 | 106.31 | 893 197 | 0 |
17.04.2024 | 108.30 | 108.33 | 105.61 | 105.75 | 921 844 | 0 |
16.04.2024 | 105.52 | 108.26 | 105.81 | 107.60 | 1 025 379 | 0 |
15.04.2024 | 108.33 | 108.97 | 106.25 | 106.33 | 1 064 790 | 0 |
12.04.2024 | 107.00 | 107.40 | 105.48 | 105.59 | 1 075 090 | 0 |
11.04.2024 | 110.20 | 110.41 | 108.12 | 108.38 | 1 109 536 | 0 |
10.04.2024 | 108.14 | 111.02 | 107.67 | 109.75 | 1 586 428 | 0 |
09.04.2024 | 110.30 | 110.69 | 108.96 | 110.52 | 1 052 835 | 0 |
08.04.2024 | 112.77 | 113.87 | 109.05 | 109.33 | 1 472 123 | 0 |
05.04.2024 | 106.39 | 108.80 | 106.02 | 108.66 | 1 585 394 | 0 |
04.04.2024 | 107.03 | 108.68 | 104.92 | 106.39 | 2 157 264 | 0 |
03.04.2024 | 108.01 | 109.30 | 104.72 | 105.49 | 2 377 024 | 0 |
02.04.2024 | 112.50 | 113.32 | 105.39 | 108.68 | 6 731 300 | 0 |
01.04.2024 | 140.16 | 141.15 | 138.29 | 139.73 | 2 596 548 | 0 |
28.03.2024 | 139.61 | 140.61 | 140.61 | 140.61 | 897 795 | 0 |
27.03.2024 | 138.66 | 139.46 | 136.63 | 139.40 | 897 749 | 0 |
26.03.2024 | 136.54 | 137.89 | 135.55 | 136.99 | 738 125 | 0 |
25.03.2024 | 133.76 | 136.74 | 133.62 | 134.77 | 811 464 | 0 |
22.03.2024 | 136.65 | 137.02 | 134.03 | 134.35 | 740 291 | 0 |
21.03.2024 | 138.63 | 138.70 | 136.53 | 137.95 | 577 762 | 0 |
20.03.2024 | 132.40 | 137.90 | 131.78 | 137.40 | 998 614 | 0 |
19.03.2024 | 128.32 | 132.49 | 127.69 | 132.45 | 1 160 470 | 0 |
18.03.2024 | 130.97 | 131.71 | 128.50 | 128.81 | 965 314 | 0 |
15.03.2024 | 130.89 | 131.93 | 130.36 | 130.92 | 1 236 951 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus