Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne AOS.US
91.98+4.18(+4.76%)(czas lokalny: 16.07.2024 16:00)A.O. Smith Corp.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.07.2024 | 88.77 | 92.14 | 88.25 | 91.98 | 1 317 431 | 0 |
15.07.2024 | 88.22 | 89.19 | 87.69 | 87.80 | 936 859 | 0 |
12.07.2024 | 86.94 | 88.64 | 86.65 | 87.83 | 993 658 | 0 |
11.07.2024 | 84.34 | 86.38 | 83.77 | 86.08 | 1 004 682 | 0 |
10.07.2024 | 81.18 | 83.13 | 81.08 | 82.99 | 1 013 982 | 0 |
09.07.2024 | 80.85 | 81.32 | 80.20 | 80.73 | 937 938 | 0 |
08.07.2024 | 80.72 | 81.35 | 80.43 | 81.06 | 668 981 | 0 |
05.07.2024 | 80.37 | 80.66 | 79.17 | 80.48 | 1 167 524 | 0 |
03.07.2024 | 80.77 | 81.68 | 80.53 | 81.04 | 539 803 | 0 |
02.07.2024 | 80.00 | 81.10 | 79.68 | 80.89 | 998 646 | 0 |
01.07.2024 | 82.19 | 82.24 | 80.17 | 80.18 | 582 633 | 0 |
28.06.2024 | 82.14 | 83.37 | 81.26 | 81.78 | 1 309 438 | 0 |
27.06.2024 | 82.55 | 82.67 | 81.67 | 82.02 | 772 530 | 0 |
26.06.2024 | 82.50 | 82.56 | 81.77 | 82.38 | 873 006 | 0 |
25.06.2024 | 83.93 | 84.22 | 82.02 | 82.93 | 922 057 | 0 |
24.06.2024 | 84.33 | 85.59 | 83.92 | 84.43 | 928 639 | 0 |
21.06.2024 | 83.96 | 84.26 | 82.75 | 84.14 | 1 451 053 | 0 |
20.06.2024 | 83.89 | 84.54 | 83.49 | 83.92 | 643 949 | 0 |
18.06.2024 | 83.54 | 84.22 | 84.22 | 84.22 | 782 078 | 0 |
17.06.2024 | 82.16 | 83.70 | 82.21 | 83.68 | 714 824 | 0 |
14.06.2024 | 82.60 | 82.89 | 80.99 | 82.46 | 699 565 | 0 |
13.06.2024 | 83.34 | 83.83 | 82.32 | 83.67 | 687 947 | 0 |
12.06.2024 | 83.63 | 84.30 | 83.11 | 83.59 | 712 021 | 0 |
11.06.2024 | 81.20 | 81.64 | 80.37 | 81.59 | 466 607 | 0 |
10.06.2024 | 80.71 | 81.53 | 80.59 | 81.48 | 450 326 | 0 |
07.06.2024 | 80.51 | 81.37 | 80.23 | 81.08 | 525 995 | 0 |
06.06.2024 | 81.92 | 82.41 | 80.38 | 80.88 | 567 567 | 0 |
05.06.2024 | 81.37 | 82.35 | 80.66 | 82.08 | 520 169 | 0 |
04.06.2024 | 81.94 | 82.18 | 81.07 | 81.25 | 814 164 | 0 |
03.06.2024 | 83.52 | 83.75 | 81.23 | 82.20 | 737 286 | 0 |
31.05.2024 | 82.21 | 83.77 | 82.08 | 83.64 | 2 390 154 | 0 |
30.05.2024 | 81.26 | 82.44 | 81.17 | 82.06 | 863 836 | 0 |
29.05.2024 | 81.76 | 82.33 | 80.93 | 81.11 | 1 391 142 | 0 |
28.05.2024 | 84.69 | 84.94 | 82.44 | 82.54 | 872 522 | 0 |
24.05.2024 | 84.35 | 84.78 | 84.78 | 84.78 | 590 060 | 0 |
23.05.2024 | 85.27 | 85.38 | 83.88 | 84.07 | 635 016 | 0 |
22.05.2024 | 85.57 | 86.76 | 84.85 | 85.07 | 791 008 | 0 |
21.05.2024 | 85.43 | 85.90 | 85.04 | 85.74 | 717 075 | 0 |
20.05.2024 | 85.83 | 86.44 | 85.28 | 85.81 | 664 667 | 0 |
17.05.2024 | 85.49 | 85.72 | 84.84 | 85.68 | 634 853 | 0 |
16.05.2024 | 86.50 | 87.21 | 85.36 | 85.36 | 770 704 | 0 |
15.05.2024 | 87.09 | 87.83 | 86.42 | 86.77 | 691 279 | 0 |
14.05.2024 | 86.54 | 86.78 | 86.13 | 86.40 | 508 835 | 0 |
13.05.2024 | 86.70 | 87.00 | 85.99 | 86.06 | 514 632 | 0 |
10.05.2024 | 86.65 | 87.36 | 86.27 | 86.38 | 459 833 | 0 |
09.05.2024 | 85.69 | 86.52 | 85.50 | 86.39 | 674 080 | 0 |
08.05.2024 | 85.23 | 85.71 | 84.98 | 85.58 | 499 469 | 0 |
07.05.2024 | 85.44 | 85.83 | 84.90 | 85.22 | 559 115 | 0 |
06.05.2024 | 84.98 | 85.48 | 84.78 | 85.15 | 541 379 | 0 |
03.05.2024 | 84.48 | 84.88 | 84.03 | 84.31 | 558 235 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus