Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIX.US
165.06-4.94(-2.91%)(czas lokalny: 28.05.2024 16:00)Wix.com Ltd
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
28.05.2024 | 168.52 | 169.24 | 164.27 | 165.06 | 625 488 | 0 |
24.05.2024 | 165.20 | 170.00 | 170.00 | 170.00 | 838 816 | 0 |
23.05.2024 | 169.06 | 169.49 | 162.88 | 165.21 | 953 963 | 0 |
22.05.2024 | 170.26 | 170.94 | 164.08 | 167.19 | 2 105 676 | 0 |
21.05.2024 | 166.45 | 174.09 | 165.28 | 173.00 | 1 830 578 | 0 |
20.05.2024 | 152.00 | 170.41 | 147.55 | 168.02 | 5 038 779 | 0 |
17.05.2024 | 135.25 | 136.90 | 134.74 | 135.68 | 1 027 255 | 0 |
16.05.2024 | 136.80 | 137.91 | 135.21 | 135.21 | 775 695 | 0 |
15.05.2024 | 134.87 | 138.30 | 134.05 | 137.36 | 899 077 | 0 |
14.05.2024 | 127.49 | 135.34 | 127.36 | 133.59 | 1 140 446 | 0 |
13.05.2024 | 125.79 | 129.44 | 125.44 | 127.01 | 1 031 946 | 0 |
10.05.2024 | 122.37 | 123.35 | 120.78 | 122.26 | 926 808 | 0 |
09.05.2024 | 121.72 | 123.67 | 121.16 | 122.88 | 476 459 | 0 |
08.05.2024 | 119.89 | 122.04 | 119.25 | 121.11 | 505 182 | 0 |
07.05.2024 | 119.75 | 122.35 | 118.61 | 122.14 | 518 827 | 0 |
06.05.2024 | 120.03 | 120.62 | 119.34 | 120.00 | 402 854 | 0 |
03.05.2024 | 122.18 | 122.37 | 119.26 | 119.83 | 329 683 | 0 |
02.05.2024 | 119.86 | 120.59 | 117.58 | 119.53 | 483 371 | 0 |
01.05.2024 | 119.34 | 122.78 | 118.53 | 118.99 | 548 129 | 0 |
30.04.2024 | 120.26 | 121.26 | 118.56 | 118.87 | 396 143 | 0 |
29.04.2024 | 121.24 | 123.65 | 120.52 | 121.22 | 501 387 | 0 |
26.04.2024 | 122.19 | 122.90 | 120.65 | 120.81 | 417 880 | 0 |
25.04.2024 | 118.67 | 122.14 | 117.77 | 121.18 | 363 918 | 0 |
24.04.2024 | 124.55 | 126.15 | 121.36 | 121.69 | 448 632 | 0 |
23.04.2024 | 122.58 | 126.33 | 122.02 | 124.18 | 323 325 | 0 |
22.04.2024 | 121.96 | 122.82 | 120.31 | 121.54 | 389 121 | 0 |
19.04.2024 | 121.76 | 122.51 | 119.75 | 121.41 | 470 328 | 0 |
18.04.2024 | 123.00 | 124.90 | 121.60 | 121.77 | 234 584 | 0 |
17.04.2024 | 123.87 | 125.10 | 122.26 | 122.62 | 292 766 | 0 |
16.04.2024 | 123.75 | 125.84 | 121.34 | 123.71 | 471 940 | 0 |
15.04.2024 | 128.16 | 128.16 | 123.04 | 123.96 | 421 947 | 0 |
12.04.2024 | 129.57 | 130.45 | 126.34 | 127.14 | 606 247 | 0 |
11.04.2024 | 130.02 | 132.19 | 127.71 | 131.41 | 573 058 | 0 |
10.04.2024 | 132.73 | 134.30 | 130.90 | 131.23 | 464 942 | 0 |
09.04.2024 | 135.20 | 138.24 | 134.63 | 136.09 | 329 346 | 0 |
08.04.2024 | 135.28 | 136.56 | 134.22 | 134.85 | 297 118 | 0 |
05.04.2024 | 134.67 | 136.38 | 133.40 | 135.30 | 290 697 | 0 |
04.04.2024 | 138.18 | 139.00 | 134.58 | 134.73 | 276 728 | 0 |
03.04.2024 | 136.71 | 138.57 | 136.48 | 136.92 | 217 865 | 0 |
02.04.2024 | 136.12 | 137.57 | 134.50 | 137.56 | 315 941 | 0 |
01.04.2024 | 137.67 | 138.10 | 135.61 | 137.41 | 355 856 | 0 |
28.03.2024 | 135.67 | 137.48 | 137.48 | 137.48 | 501 786 | 0 |
27.03.2024 | 141.00 | 141.89 | 135.28 | 136.54 | 525 928 | 0 |
26.03.2024 | 138.23 | 139.66 | 137.14 | 138.05 | 295 185 | 0 |
25.03.2024 | 139.62 | 140.10 | 137.53 | 137.70 | 317 103 | 0 |
22.03.2024 | 139.89 | 140.55 | 137.50 | 139.34 | 233 681 | 0 |
21.03.2024 | 143.47 | 146.24 | 139.74 | 139.89 | 528 920 | 0 |
20.03.2024 | 136.97 | 142.06 | 136.04 | 141.79 | 470 130 | 0 |
19.03.2024 | 136.81 | 138.65 | 134.72 | 136.52 | 375 884 | 0 |
18.03.2024 | 138.06 | 139.41 | 136.83 | 138.52 | 393 378 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus