Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne AME.US
175.03-0.98(-0.56%)(czas lokalny: 17.07.2024 16:00)Ametek Inc
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.07.2024 | 173.03 | 177.04 | 172.51 | 176.01 | 1 494 263 | 0 |
15.07.2024 | 169.60 | 172.97 | 169.12 | 172.11 | 1 231 712 | 0 |
12.07.2024 | 170.63 | 172.13 | 169.06 | 169.52 | 862 922 | 0 |
11.07.2024 | 166.47 | 170.78 | 166.07 | 169.32 | 1 089 187 | 0 |
10.07.2024 | 164.14 | 166.18 | 163.93 | 165.87 | 847 451 | 0 |
09.07.2024 | 165.01 | 165.61 | 163.89 | 164.13 | 1 477 584 | 0 |
08.07.2024 | 166.55 | 167.49 | 164.39 | 164.50 | 1 896 530 | 0 |
05.07.2024 | 166.40 | 166.83 | 164.35 | 165.65 | 765 632 | 0 |
03.07.2024 | 166.62 | 167.50 | 166.11 | 166.30 | 531 345 | 0 |
02.07.2024 | 165.36 | 166.51 | 164.72 | 166.10 | 703 315 | 0 |
01.07.2024 | 168.06 | 168.09 | 165.20 | 165.57 | 934 184 | 0 |
28.06.2024 | 166.81 | 167.88 | 165.68 | 166.71 | 1 732 132 | 0 |
27.06.2024 | 166.57 | 167.95 | 165.90 | 166.47 | 1 169 245 | 0 |
26.06.2024 | 167.62 | 168.00 | 166.41 | 166.58 | 740 250 | 0 |
25.06.2024 | 170.96 | 171.23 | 167.69 | 168.72 | 684 207 | 0 |
24.06.2024 | 169.57 | 172.00 | 168.79 | 171.46 | 1 118 119 | 0 |
21.06.2024 | 169.08 | 169.74 | 166.35 | 168.67 | 1 593 260 | 0 |
20.06.2024 | 170.44 | 170.75 | 168.30 | 168.52 | 1 237 613 | 0 |
18.06.2024 | 168.35 | 170.90 | 170.90 | 170.90 | 1 660 935 | 0 |
17.06.2024 | 166.24 | 169.04 | 165.73 | 168.52 | 1 486 898 | 0 |
14.06.2024 | 171.82 | 172.04 | 164.54 | 167.02 | 1 875 486 | 0 |
13.06.2024 | 174.27 | 174.86 | 172.53 | 173.92 | 808 937 | 0 |
12.06.2024 | 174.21 | 176.06 | 173.18 | 173.71 | 1 171 060 | 0 |
11.06.2024 | 172.25 | 172.63 | 171.32 | 172.53 | 1 304 960 | 0 |
10.06.2024 | 169.78 | 173.42 | 170.07 | 173.00 | 1 655 836 | 0 |
07.06.2024 | 168.79 | 170.50 | 168.22 | 170.00 | 1 183 857 | 0 |
06.06.2024 | 168.72 | 169.18 | 167.48 | 168.69 | 1 149 575 | 0 |
05.06.2024 | 167.84 | 168.71 | 166.99 | 168.65 | 875 622 | 0 |
04.06.2024 | 165.81 | 166.94 | 164.51 | 166.87 | 970 153 | 0 |
03.06.2024 | 170.00 | 170.26 | 164.83 | 166.21 | 1 295 343 | 0 |
31.05.2024 | 167.94 | 169.97 | 166.09 | 169.58 | 2 001 652 | 0 |
30.05.2024 | 166.64 | 168.24 | 166.24 | 167.69 | 1 033 619 | 0 |
29.05.2024 | 167.15 | 168.59 | 166.19 | 166.71 | 1 275 563 | 0 |
28.05.2024 | 173.70 | 174.42 | 168.21 | 168.31 | 1 199 488 | 0 |
24.05.2024 | 173.28 | 173.66 | 173.66 | 173.66 | 1 030 677 | 0 |
23.05.2024 | 175.38 | 176.05 | 172.62 | 172.72 | 1 474 358 | 0 |
22.05.2024 | 171.30 | 174.47 | 170.55 | 174.13 | 1 747 128 | 0 |
21.05.2024 | 168.14 | 169.39 | 167.34 | 169.13 | 1 031 023 | 0 |
20.05.2024 | 167.08 | 169.54 | 166.66 | 168.60 | 912 997 | 0 |
17.05.2024 | 168.33 | 168.33 | 166.27 | 166.80 | 1 653 620 | 0 |
16.05.2024 | 169.20 | 170.07 | 167.82 | 167.91 | 955 737 | 0 |
15.05.2024 | 169.53 | 170.98 | 169.21 | 169.63 | 1 132 716 | 0 |
14.05.2024 | 170.00 | 170.95 | 168.30 | 168.53 | 1 396 599 | 0 |
13.05.2024 | 171.10 | 171.56 | 169.80 | 170.10 | 823 438 | 0 |
10.05.2024 | 171.01 | 171.57 | 170.39 | 170.80 | 1 193 378 | 0 |
09.05.2024 | 169.28 | 171.27 | 168.86 | 169.90 | 1 257 059 | 0 |
08.05.2024 | 169.19 | 169.84 | 168.30 | 169.14 | 988 068 | 0 |
07.05.2024 | 168.21 | 169.91 | 168.21 | 169.58 | 1 008 450 | 0 |
06.05.2024 | 167.00 | 169.23 | 166.89 | 168.05 | 1 448 771 | 0 |
03.05.2024 | 163.70 | 166.88 | 162.78 | 166.56 | 2 010 795 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus