Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne SLB.US
46.53+0.29(+0.63%)(czas lokalny: 28.05.2024 16:00)Schlumberger Ltd.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
28.05.2024 | 46.54 | 47.23 | 46.32 | 46.53 | 10 381 512 | 0 |
24.05.2024 | 46.59 | 46.24 | 46.24 | 46.24 | 6 800 987 | 0 |
23.05.2024 | 46.62 | 47.15 | 46.04 | 46.32 | 8 761 691 | 0 |
22.05.2024 | 48.28 | 48.29 | 46.25 | 46.48 | 11 791 141 | 0 |
21.05.2024 | 48.24 | 49.12 | 48.20 | 48.29 | 6 882 513 | 0 |
20.05.2024 | 48.60 | 48.67 | 47.88 | 48.23 | 6 842 735 | 0 |
17.05.2024 | 48.77 | 48.73 | 48.29 | 48.59 | 5 533 561 | 0 |
16.05.2024 | 48.14 | 48.66 | 47.97 | 48.42 | 7 624 229 | 0 |
15.05.2024 | 48.67 | 48.67 | 47.40 | 48.31 | 6 937 849 | 0 |
14.05.2024 | 48.90 | 49.00 | 48.01 | 48.62 | 8 402 846 | 0 |
13.05.2024 | 48.74 | 48.95 | 48.55 | 48.75 | 6 554 075 | 0 |
10.05.2024 | 48.75 | 48.83 | 48.13 | 48.50 | 9 200 545 | 0 |
09.05.2024 | 48.04 | 48.63 | 47.95 | 48.48 | 6 365 704 | 0 |
08.05.2024 | 47.58 | 48.17 | 47.57 | 47.86 | 6 452 600 | 0 |
07.05.2024 | 48.00 | 48.44 | 47.79 | 48.17 | 8 585 817 | 0 |
06.05.2024 | 48.08 | 48.55 | 47.81 | 47.96 | 9 817 682 | 0 |
03.05.2024 | 47.63 | 47.97 | 47.13 | 47.66 | 11 002 197 | 0 |
02.05.2024 | 47.56 | 48.00 | 47.26 | 47.58 | 8 929 682 | 0 |
01.05.2024 | 47.40 | 47.78 | 46.91 | 47.16 | 11 217 319 | 0 |
30.04.2024 | 48.93 | 49.35 | 47.43 | 47.48 | 14 125 777 | 0 |
29.04.2024 | 49.04 | 49.40 | 48.61 | 49.21 | 8 941 703 | 0 |
26.04.2024 | 49.33 | 49.65 | 48.99 | 49.20 | 8 247 656 | 0 |
25.04.2024 | 48.97 | 49.63 | 48.66 | 49.44 | 7 961 319 | 0 |
24.04.2024 | 49.24 | 49.71 | 48.62 | 49.11 | 10 163 946 | 0 |
23.04.2024 | 49.25 | 49.84 | 48.93 | 49.55 | 11 128 583 | 0 |
22.04.2024 | 49.33 | 50.05 | 48.70 | 49.51 | 10 760 121 | 0 |
19.04.2024 | 49.41 | 50.78 | 49.02 | 49.85 | 16 832 304 | 0 |
18.04.2024 | 51.19 | 51.77 | 50.80 | 50.94 | 8 406 748 | 0 |
17.04.2024 | 51.54 | 51.95 | 50.75 | 50.81 | 7 814 243 | 0 |
16.04.2024 | 51.60 | 51.70 | 50.69 | 51.41 | 10 345 698 | 0 |
15.04.2024 | 52.70 | 52.91 | 51.45 | 51.67 | 9 475 136 | 0 |
12.04.2024 | 54.10 | 54.63 | 51.87 | 52.00 | 12 866 947 | 0 |
11.04.2024 | 54.30 | 54.37 | 53.15 | 54.00 | 7 507 459 | 0 |
10.04.2024 | 53.88 | 54.52 | 53.30 | 54.20 | 8 167 036 | 0 |
09.04.2024 | 54.50 | 54.61 | 53.87 | 54.17 | 6 684 347 | 0 |
08.04.2024 | 55.50 | 55.65 | 53.96 | 54.04 | 8 968 280 | 0 |
05.04.2024 | 54.50 | 55.29 | 53.98 | 55.03 | 9 996 046 | 0 |
04.04.2024 | 54.86 | 55.00 | 53.97 | 54.27 | 11 973 958 | 0 |
03.04.2024 | 55.30 | 55.35 | 54.28 | 54.86 | 12 938 317 | 0 |
02.04.2024 | 55.11 | 55.25 | 53.17 | 54.68 | 18 474 032 | 0 |
01.04.2024 | 55.15 | 55.49 | 54.43 | 55.22 | 4 869 165 | 0 |
28.03.2024 | 55.42 | 54.81 | 54.81 | 54.81 | 8 032 377 | 0 |
27.03.2024 | 53.99 | 54.92 | 53.90 | 54.90 | 6 993 564 | 0 |
26.03.2024 | 54.36 | 54.60 | 53.97 | 54.07 | 5 905 572 | 0 |
25.03.2024 | 54.29 | 54.74 | 54.20 | 54.31 | 7 973 915 | 0 |
22.03.2024 | 54.58 | 55.08 | 53.58 | 53.99 | 9 001 146 | 0 |
21.03.2024 | 54.48 | 54.80 | 54.33 | 54.44 | 6 449 053 | 0 |
20.03.2024 | 54.12 | 54.56 | 53.92 | 54.40 | 6 735 699 | 0 |
19.03.2024 | 53.53 | 54.55 | 53.46 | 54.48 | 7 414 746 | 0 |
18.03.2024 | 53.30 | 53.68 | 52.70 | 53.43 | 5 646 895 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus