Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne AJG.US
284.89+0.49(+0.17%)(czas lokalny: 16.08.2024 10:56)Arthur J. Gallagher & Co.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
15.08.2024 | 284.79 | 286.46 | 283.27 | 284.01 | 261 295 | 0 |
14.08.2024 | 281.92 | 285.20 | 281.76 | 284.10 | 663 130 | 0 |
13.08.2024 | 282.90 | 283.14 | 280.59 | 282.20 | 475 965 | 0 |
12.08.2024 | 283.00 | 284.12 | 280.67 | 282.27 | 614 640 | 0 |
09.08.2024 | 283.74 | 283.99 | 281.03 | 282.75 | 800 534 | 0 |
08.08.2024 | 281.25 | 284.08 | 280.68 | 282.84 | 947 120 | 0 |
07.08.2024 | 282.00 | 286.90 | 281.13 | 281.64 | 958 932 | 0 |
06.08.2024 | 278.97 | 284.72 | 278.47 | 281.25 | 755 205 | 0 |
05.08.2024 | 286.43 | 287.49 | 277.97 | 279.27 | 1 397 457 | 0 |
02.08.2024 | 289.04 | 290.31 | 283.15 | 287.14 | 917 297 | 0 |
01.08.2024 | 285.37 | 287.12 | 283.17 | 287.12 | 532 924 | 0 |
31.07.2024 | 284.42 | 287.67 | 283.04 | 283.49 | 591 068 | 0 |
30.07.2024 | 280.84 | 286.01 | 280.66 | 285.00 | 803 065 | 0 |
29.07.2024 | 280.93 | 283.61 | 278.80 | 279.37 | 1 000 502 | 0 |
26.07.2024 | 269.13 | 283.90 | 267.00 | 283.58 | 1 154 130 | 0 |
25.07.2024 | 275.01 | 277.78 | 273.92 | 273.97 | 1 152 274 | 0 |
24.07.2024 | 274.24 | 276.83 | 271.85 | 274.32 | 1 215 063 | 0 |
23.07.2024 | 273.59 | 276.38 | 272.83 | 273.22 | 458 633 | 0 |
22.07.2024 | 271.42 | 273.60 | 270.05 | 271.76 | 638 950 | 0 |
19.07.2024 | 271.99 | 272.94 | 269.26 | 270.27 | 585 715 | 0 |
18.07.2024 | 271.00 | 272.34 | 269.99 | 270.53 | 823 648 | 0 |
17.07.2024 | 268.35 | 272.91 | 267.88 | 271.85 | 789 918 | 0 |
16.07.2024 | 271.53 | 273.45 | 267.51 | 267.62 | 710 806 | 0 |
15.07.2024 | 271.54 | 273.36 | 270.08 | 270.46 | 472 897 | 0 |
12.07.2024 | 271.52 | 274.97 | 270.26 | 271.05 | 849 991 | 0 |
11.07.2024 | 267.89 | 270.38 | 266.17 | 270.12 | 573 122 | 0 |
10.07.2024 | 264.46 | 268.56 | 263.56 | 267.80 | 736 286 | 0 |
09.07.2024 | 264.72 | 265.70 | 263.21 | 263.93 | 574 413 | 0 |
08.07.2024 | 265.00 | 266.25 | 263.75 | 264.54 | 722 082 | 0 |
05.07.2024 | 262.41 | 265.00 | 260.83 | 264.67 | 698 183 | 0 |
03.07.2024 | 261.85 | 263.62 | 260.90 | 262.63 | 412 782 | 0 |
02.07.2024 | 257.91 | 262.05 | 257.59 | 262.00 | 797 657 | 0 |
01.07.2024 | 260.00 | 261.08 | 257.58 | 259.22 | 581 455 | 0 |
28.06.2024 | 258.68 | 261.42 | 257.96 | 259.31 | 1 387 822 | 0 |
27.06.2024 | 254.70 | 260.13 | 253.37 | 260.13 | 1 201 549 | 0 |
26.06.2024 | 257.90 | 259.62 | 251.42 | 253.50 | 1 028 573 | 0 |
25.06.2024 | 264.84 | 266.39 | 259.41 | 259.90 | 1 426 521 | 0 |
24.06.2024 | 264.80 | 266.28 | 262.27 | 265.19 | 982 069 | 0 |
21.06.2024 | 264.90 | 264.90 | 262.72 | 264.60 | 1 539 762 | 0 |
20.06.2024 | 261.48 | 264.70 | 261.38 | 264.66 | 711 574 | 0 |
18.06.2024 | 260.78 | 261.87 | 261.87 | 261.87 | 1 177 540 | 0 |
17.06.2024 | 257.64 | 262.23 | 257.02 | 261.16 | 729 901 | 0 |
14.06.2024 | 261.33 | 262.50 | 257.00 | 258.24 | 625 060 | 0 |
13.06.2024 | 258.65 | 261.10 | 258.00 | 260.78 | 1 240 884 | 0 |
12.06.2024 | 256.77 | 259.55 | 253.46 | 258.88 | 1 028 860 | 0 |
11.06.2024 | 254.96 | 257.00 | 253.54 | 256.12 | 1 156 629 | 0 |
10.06.2024 | 253.51 | 255.43 | 252.22 | 255.17 | 973 845 | 0 |
07.06.2024 | 252.22 | 253.86 | 250.52 | 253.53 | 694 217 | 0 |
06.06.2024 | 253.51 | 254.12 | 250.73 | 251.64 | 1 005 106 | 0 |
05.06.2024 | 255.85 | 255.85 | 251.79 | 253.09 | 1 110 300 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus