Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne VNT.US
40.39+0.39(+0.98%)(czas lokalny: 24.05.2024 16:00)Vontier Corporation
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
24.05.2024 | 40.15 | 40.39 | 40.39 | 40.39 | 416 640 | 0 |
23.05.2024 | 40.82 | 40.90 | 39.89 | 40.00 | 437 534 | 0 |
22.05.2024 | 40.50 | 41.10 | 40.40 | 40.78 | 463 098 | 0 |
21.05.2024 | 40.22 | 40.52 | 40.07 | 40.51 | 359 860 | 0 |
20.05.2024 | 39.87 | 40.46 | 39.91 | 40.23 | 495 311 | 0 |
17.05.2024 | 40.27 | 40.41 | 39.51 | 39.77 | 982 407 | 0 |
16.05.2024 | 40.39 | 40.42 | 39.60 | 40.15 | 926 147 | 0 |
15.05.2024 | 40.41 | 40.95 | 40.03 | 40.50 | 638 281 | 0 |
14.05.2024 | 40.45 | 40.45 | 39.96 | 40.20 | 794 351 | 0 |
13.05.2024 | 40.62 | 40.90 | 40.13 | 40.26 | 530 387 | 0 |
10.05.2024 | 40.60 | 40.74 | 40.09 | 40.60 | 562 896 | 0 |
09.05.2024 | 40.66 | 40.69 | 40.34 | 40.58 | 520 998 | 0 |
08.05.2024 | 41.01 | 41.01 | 40.38 | 40.56 | 422 611 | 0 |
07.05.2024 | 39.80 | 41.31 | 39.75 | 41.19 | 1 219 876 | 0 |
06.05.2024 | 39.92 | 40.22 | 39.62 | 39.82 | 700 305 | 0 |
03.05.2024 | 40.33 | 40.44 | 39.32 | 39.44 | 759 522 | 0 |
02.05.2024 | 40.13 | 40.77 | 38.42 | 40.35 | 1 252 280 | 0 |
01.05.2024 | 40.41 | 41.29 | 40.17 | 40.62 | 814 513 | 0 |
30.04.2024 | 41.39 | 41.73 | 40.61 | 40.63 | 685 102 | 0 |
29.04.2024 | 41.24 | 41.64 | 41.18 | 41.52 | 571 781 | 0 |
26.04.2024 | 40.79 | 41.25 | 40.72 | 41.22 | 417 893 | 0 |
25.04.2024 | 40.26 | 40.91 | 40.02 | 40.78 | 493 415 | 0 |
24.04.2024 | 40.91 | 41.03 | 40.09 | 40.31 | 460 319 | 0 |
23.04.2024 | 40.40 | 40.97 | 40.20 | 40.76 | 552 968 | 0 |
22.04.2024 | 40.20 | 40.60 | 39.95 | 40.18 | 388 707 | 0 |
19.04.2024 | 40.35 | 40.71 | 39.79 | 39.96 | 616 709 | 0 |
18.04.2024 | 40.64 | 40.64 | 39.98 | 40.33 | 572 404 | 0 |
17.04.2024 | 40.94 | 41.05 | 40.28 | 40.39 | 596 761 | 0 |
16.04.2024 | 41.08 | 41.01 | 40.55 | 40.61 | 516 468 | 0 |
15.04.2024 | 41.95 | 42.04 | 41.03 | 41.08 | 460 096 | 0 |
12.04.2024 | 41.69 | 41.95 | 41.22 | 41.57 | 603 031 | 0 |
11.04.2024 | 41.98 | 42.28 | 41.80 | 42.06 | 622 016 | 0 |
10.04.2024 | 41.80 | 42.53 | 41.66 | 41.99 | 665 325 | 0 |
09.04.2024 | 43.29 | 43.23 | 42.08 | 42.76 | 685 849 | 0 |
08.04.2024 | 43.10 | 43.41 | 42.78 | 43.32 | 551 290 | 0 |
05.04.2024 | 42.83 | 43.42 | 42.76 | 43.09 | 601 759 | 0 |
04.04.2024 | 44.25 | 44.25 | 42.49 | 42.78 | 1 541 092 | 0 |
03.04.2024 | 44.99 | 45.34 | 43.66 | 43.86 | 1 194 459 | 0 |
02.04.2024 | 44.66 | 45.11 | 44.25 | 44.98 | 859 508 | 0 |
01.04.2024 | 45.50 | 45.62 | 44.88 | 45.26 | 1 202 122 | 0 |
28.03.2024 | 44.69 | 45.36 | 45.36 | 45.36 | 833 322 | 0 |
27.03.2024 | 44.44 | 44.91 | 44.26 | 44.74 | 664 600 | 0 |
26.03.2024 | 44.52 | 44.73 | 44.20 | 44.21 | 503 706 | 0 |
25.03.2024 | 44.73 | 44.84 | 44.36 | 44.47 | 666 637 | 0 |
22.03.2024 | 45.08 | 45.26 | 44.54 | 44.76 | 940 895 | 0 |
21.03.2024 | 44.80 | 45.10 | 44.43 | 45.00 | 612 170 | 0 |
20.03.2024 | 44.10 | 44.53 | 43.31 | 44.52 | 698 923 | 0 |
19.03.2024 | 43.04 | 44.09 | 42.81 | 44.07 | 661 752 | 0 |
18.03.2024 | 43.46 | 43.90 | 43.07 | 43.21 | 743 801 | 0 |
15.03.2024 | 42.48 | 43.55 | 42.30 | 43.19 | 2 101 968 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus