Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne AAP.US
62.27+1.77(+2.92%)(czas lokalny: 15.08.2024 10:52)Advance Auto Parts Inc
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
15.08.2024 | 62.12 | 63.12 | 61.43 | 62.27 | 896 625 | 0 |
14.08.2024 | 60.65 | 61.37 | 60.00 | 60.84 | 828 162 | 0 |
13.08.2024 | 58.35 | 60.46 | 58.12 | 59.67 | 885 353 | 0 |
12.08.2024 | 60.57 | 60.41 | 57.81 | 59.12 | 1 271 439 | 0 |
09.08.2024 | 61.33 | 61.33 | 59.92 | 60.21 | 841 079 | 0 |
08.08.2024 | 59.10 | 61.10 | 58.99 | 60.92 | 1 225 865 | 0 |
07.08.2024 | 59.14 | 60.58 | 58.59 | 58.99 | 1 253 697 | 0 |
06.08.2024 | 58.36 | 59.53 | 57.48 | 58.22 | 1 051 236 | 0 |
05.08.2024 | 58.35 | 59.58 | 57.02 | 58.22 | 1 448 462 | 0 |
02.08.2024 | 61.08 | 61.53 | 58.85 | 61.05 | 1 191 348 | 0 |
01.08.2024 | 63.63 | 63.68 | 60.79 | 62.13 | 932 319 | 0 |
31.07.2024 | 63.14 | 64.58 | 62.81 | 63.33 | 1 064 931 | 0 |
30.07.2024 | 61.06 | 63.30 | 60.78 | 63.09 | 1 342 529 | 0 |
29.07.2024 | 61.00 | 61.72 | 60.59 | 60.99 | 1 383 350 | 0 |
26.07.2024 | 60.78 | 61.71 | 60.33 | 60.76 | 1 410 018 | 0 |
25.07.2024 | 58.84 | 61.44 | 58.84 | 60.17 | 1 650 598 | 0 |
24.07.2024 | 59.50 | 60.22 | 58.45 | 58.94 | 1 207 897 | 0 |
23.07.2024 | 58.66 | 59.84 | 58.33 | 59.64 | 1 239 067 | 0 |
22.07.2024 | 59.68 | 60.04 | 58.76 | 59.75 | 1 126 840 | 0 |
19.07.2024 | 61.20 | 61.36 | 59.35 | 59.62 | 1 269 382 | 0 |
18.07.2024 | 63.93 | 64.84 | 61.21 | 61.26 | 1 301 774 | 0 |
17.07.2024 | 63.03 | 64.92 | 62.21 | 64.44 | 1 409 786 | 0 |
16.07.2024 | 62.86 | 64.11 | 62.30 | 63.66 | 1 028 266 | 0 |
15.07.2024 | 62.60 | 63.62 | 61.80 | 62.42 | 1 110 003 | 0 |
12.07.2024 | 61.92 | 63.98 | 61.55 | 62.92 | 1 594 608 | 0 |
11.07.2024 | 59.92 | 62.12 | 59.41 | 61.73 | 1 452 238 | 0 |
10.07.2024 | 58.85 | 58.88 | 58.17 | 58.74 | 915 887 | 0 |
09.07.2024 | 59.04 | 59.13 | 57.83 | 57.91 | 1 198 484 | 0 |
08.07.2024 | 59.33 | 59.99 | 58.40 | 59.30 | 1 269 092 | 0 |
05.07.2024 | 59.72 | 59.92 | 58.01 | 58.72 | 1 750 339 | 0 |
03.07.2024 | 60.79 | 61.13 | 59.66 | 59.86 | 843 724 | 0 |
02.07.2024 | 59.00 | 60.73 | 58.98 | 60.60 | 1 515 133 | 0 |
01.07.2024 | 62.58 | 62.82 | 59.45 | 59.71 | 1 761 282 | 0 |
28.06.2024 | 62.86 | 63.46 | 61.96 | 63.33 | 1 350 837 | 0 |
27.06.2024 | 61.82 | 63.37 | 61.27 | 62.70 | 1 116 319 | 0 |
26.06.2024 | 63.08 | 63.49 | 61.72 | 61.79 | 976 850 | 0 |
25.06.2024 | 65.05 | 65.19 | 63.40 | 63.69 | 1 212 144 | 0 |
24.06.2024 | 65.67 | 66.08 | 64.98 | 65.30 | 1 466 682 | 0 |
21.06.2024 | 66.12 | 67.03 | 65.15 | 65.76 | 2 079 513 | 0 |
20.06.2024 | 63.91 | 66.39 | 63.79 | 66.14 | 1 454 378 | 0 |
18.06.2024 | 64.09 | 64.28 | 64.28 | 64.28 | 1 018 689 | 0 |
17.06.2024 | 63.10 | 65.15 | 62.57 | 64.17 | 1 618 449 | 0 |
14.06.2024 | 63.27 | 63.62 | 60.80 | 63.42 | 1 806 979 | 0 |
13.06.2024 | 64.55 | 65.47 | 62.85 | 63.93 | 1 647 677 | 0 |
12.06.2024 | 64.78 | 66.40 | 64.53 | 64.93 | 1 158 603 | 0 |
11.06.2024 | 63.24 | 63.91 | 62.44 | 63.74 | 1 070 336 | 0 |
10.06.2024 | 64.18 | 64.32 | 62.93 | 63.19 | 1 815 482 | 0 |
07.06.2024 | 63.75 | 64.96 | 63.55 | 64.58 | 1 068 298 | 0 |
06.06.2024 | 65.68 | 65.87 | 64.13 | 64.56 | 1 021 775 | 0 |
05.06.2024 | 65.75 | 66.18 | 63.81 | 65.27 | 1 563 032 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus