Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne SBUX.US
77.48-1.39(-1.76%)(czas lokalny: 28.05.2024 16:00)Starbucks Corp.
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
28.05.2024 | 78.79 | 78.80 | 77.41 | 77.48 | 8 833 325 | 0 |
24.05.2024 | 78.49 | 78.87 | 78.87 | 78.87 | 10 746 166 | 0 |
23.05.2024 | 80.10 | 80.70 | 77.64 | 78.31 | 15 841 333 | 0 |
22.05.2024 | 77.70 | 81.02 | 77.44 | 80.72 | 22 072 212 | 0 |
21.05.2024 | 77.50 | 78.22 | 77.50 | 77.72 | 8 916 627 | 0 |
20.05.2024 | 77.76 | 78.32 | 76.71 | 77.54 | 11 183 767 | 0 |
17.05.2024 | 75.27 | 78.00 | 74.92 | 77.85 | 14 436 465 | 0 |
16.05.2024 | 75.11 | 75.55 | 74.45 | 75.28 | 10 758 466 | 0 |
15.05.2024 | 75.90 | 76.03 | 75.32 | 75.70 | 8 826 471 | 0 |
14.05.2024 | 76.23 | 76.73 | 75.52 | 75.63 | 10 961 098 | 0 |
13.05.2024 | 76.22 | 76.84 | 75.80 | 76.18 | 10 953 587 | 0 |
10.05.2024 | 75.31 | 76.31 | 75.06 | 76.11 | 15 761 892 | 0 |
09.05.2024 | 73.50 | 75.76 | 73.07 | 75.68 | 18 591 194 | 0 |
08.05.2024 | 72.29 | 74.47 | 72.25 | 73.50 | 24 482 628 | 0 |
07.05.2024 | 72.81 | 72.85 | 71.80 | 72.50 | 21 901 340 | 0 |
06.05.2024 | 73.28 | 74.19 | 72.70 | 72.90 | 18 632 224 | 0 |
03.05.2024 | 75.28 | 75.51 | 72.98 | 73.11 | 22 153 770 | 0 |
02.05.2024 | 74.91 | 75.14 | 73.35 | 74.93 | 23 883 372 | 0 |
01.05.2024 | 75.89 | 76.99 | 72.67 | 74.44 | 66 610 724 | 0 |
30.04.2024 | 87.50 | 88.99 | 87.18 | 88.49 | 14 538 433 | 0 |
29.04.2024 | 88.24 | 88.61 | 87.86 | 88.33 | 8 522 833 | 0 |
26.04.2024 | 87.40 | 89.25 | 87.37 | 88.25 | 7 185 257 | 0 |
25.04.2024 | 89.55 | 89.73 | 87.68 | 87.84 | 7 284 616 | 0 |
24.04.2024 | 87.06 | 88.94 | 86.95 | 88.75 | 7 183 882 | 0 |
23.04.2024 | 88.77 | 88.81 | 87.32 | 87.87 | 5 670 465 | 0 |
22.04.2024 | 88.00 | 88.61 | 87.34 | 88.18 | 8 668 988 | 0 |
19.04.2024 | 87.15 | 88.08 | 87.12 | 87.61 | 11 899 968 | 0 |
18.04.2024 | 86.42 | 87.63 | 86.05 | 87.15 | 11 403 306 | 0 |
17.04.2024 | 86.00 | 86.42 | 85.34 | 86.21 | 6 870 073 | 0 |
16.04.2024 | 84.82 | 86.19 | 84.42 | 85.42 | 8 866 801 | 0 |
15.04.2024 | 85.39 | 86.36 | 84.92 | 85.17 | 9 676 851 | 0 |
12.04.2024 | 85.42 | 85.51 | 84.29 | 84.92 | 8 594 849 | 0 |
11.04.2024 | 86.00 | 86.31 | 85.26 | 85.90 | 6 841 570 | 0 |
10.04.2024 | 86.32 | 86.87 | 85.60 | 85.95 | 7 413 858 | 0 |
09.04.2024 | 87.19 | 87.60 | 86.31 | 87.13 | 6 242 718 | 0 |
08.04.2024 | 86.85 | 87.36 | 86.36 | 87.19 | 6 322 904 | 0 |
05.04.2024 | 87.90 | 87.93 | 86.83 | 86.85 | 7 161 442 | 0 |
04.04.2024 | 89.02 | 89.34 | 87.61 | 87.62 | 8 057 197 | 0 |
03.04.2024 | 89.58 | 89.84 | 88.65 | 88.70 | 6 316 375 | 0 |
02.04.2024 | 91.11 | 91.24 | 89.23 | 89.30 | 8 276 754 | 0 |
01.04.2024 | 91.82 | 92.07 | 91.02 | 91.53 | 4 990 156 | 0 |
28.03.2024 | 91.79 | 91.39 | 91.39 | 91.39 | 6 784 293 | 0 |
27.03.2024 | 90.65 | 91.83 | 90.60 | 91.50 | 5 863 683 | 0 |
26.03.2024 | 90.98 | 91.00 | 90.23 | 90.36 | 6 216 108 | 0 |
25.03.2024 | 90.65 | 91.12 | 90.47 | 90.67 | 6 902 986 | 0 |
22.03.2024 | 91.74 | 91.80 | 90.06 | 90.71 | 6 495 018 | 0 |
21.03.2024 | 92.63 | 93.17 | 91.64 | 91.66 | 6 287 275 | 0 |
20.03.2024 | 91.79 | 92.62 | 91.52 | 92.60 | 5 804 396 | 0 |
19.03.2024 | 91.00 | 91.90 | 90.86 | 91.59 | 5 676 530 | 0 |
18.03.2024 | 90.75 | 91.42 | 90.53 | 91.01 | 7 413 915 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus