Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne APLE.US
15.06+0.32(+2.17%)(czas lokalny: 16.07.2024 16:02)Apple Hospitality REIT Inc
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.07.2024 | 14.87 | 15.08 | 14.74 | 15.06 | 2 337 179 | 0 |
15.07.2024 | 14.65 | 14.86 | 14.57 | 14.74 | 2 011 791 | 0 |
12.07.2024 | 14.43 | 14.58 | 14.32 | 14.55 | 2 235 407 | 0 |
11.07.2024 | 14.40 | 14.46 | 14.28 | 14.28 | 2 117 445 | 0 |
10.07.2024 | 14.06 | 14.19 | 14.00 | 14.16 | 2 023 462 | 0 |
09.07.2024 | 14.08 | 14.16 | 13.95 | 13.97 | 2 995 356 | 0 |
08.07.2024 | 14.30 | 14.32 | 14.10 | 14.13 | 1 343 566 | 0 |
05.07.2024 | 14.18 | 14.22 | 14.09 | 14.20 | 1 456 057 | 0 |
03.07.2024 | 14.34 | 14.36 | 14.20 | 14.21 | 659 631 | 0 |
02.07.2024 | 14.28 | 14.32 | 14.22 | 14.28 | 1 160 533 | 0 |
01.07.2024 | 14.55 | 14.60 | 14.24 | 14.28 | 1 634 070 | 0 |
28.06.2024 | 14.30 | 14.56 | 14.26 | 14.54 | 5 455 618 | 0 |
27.06.2024 | 14.25 | 14.35 | 14.17 | 14.35 | 1 473 623 | 0 |
26.06.2024 | 14.29 | 14.36 | 14.18 | 14.27 | 2 072 092 | 0 |
25.06.2024 | 14.54 | 14.57 | 14.36 | 14.36 | 1 296 072 | 0 |
24.06.2024 | 14.64 | 14.76 | 14.54 | 14.54 | 1 490 482 | 0 |
21.06.2024 | 14.57 | 14.69 | 14.47 | 14.59 | 4 969 767 | 0 |
20.06.2024 | 14.43 | 14.59 | 14.35 | 14.54 | 1 773 214 | 0 |
18.06.2024 | 14.67 | 14.76 | 14.46 | 14.49 | 1 740 407 | 0 |
17.06.2024 | 14.44 | 14.63 | 14.41 | 14.62 | 1 622 106 | 0 |
14.06.2024 | 14.56 | 14.61 | 14.39 | 14.44 | 1 710 194 | 0 |
13.06.2024 | 14.71 | 14.74 | 14.52 | 14.67 | 2 407 327 | 0 |
12.06.2024 | 14.62 | 14.91 | 14.60 | 14.69 | 4 442 050 | 0 |
11.06.2024 | 14.25 | 14.43 | 14.25 | 14.32 | 3 809 628 | 0 |
10.06.2024 | 14.06 | 14.37 | 13.96 | 14.30 | 2 243 362 | 0 |
07.06.2024 | 14.26 | 14.38 | 14.21 | 14.23 | 2 592 794 | 0 |
06.06.2024 | 14.30 | 14.46 | 14.23 | 14.40 | 1 684 999 | 0 |
05.06.2024 | 14.48 | 14.50 | 14.22 | 14.31 | 1 754 287 | 0 |
04.06.2024 | 14.53 | 14.66 | 14.41 | 14.45 | 1 849 518 | 0 |
03.06.2024 | 14.43 | 14.60 | 14.34 | 14.60 | 3 926 253 | 0 |
31.05.2024 | 14.18 | 14.47 | 14.13 | 14.44 | 4 154 210 | 0 |
30.05.2024 | 14.28 | 14.34 | 14.13 | 14.21 | 1 910 494 | 0 |
29.05.2024 | 14.23 | 14.25 | 14.08 | 14.17 | 3 010 206 | 0 |
28.05.2024 | 14.58 | 14.58 | 14.29 | 14.35 | 2 193 973 | 0 |
24.05.2024 | 14.45 | 14.65 | 14.43 | 14.47 | 2 344 145 | 0 |
23.05.2024 | 14.54 | 14.57 | 14.32 | 14.34 | 1 897 765 | 0 |
22.05.2024 | 14.66 | 14.78 | 14.54 | 14.56 | 1 422 842 | 0 |
21.05.2024 | 14.78 | 14.83 | 14.62 | 14.67 | 2 178 879 | 0 |
20.05.2024 | 14.61 | 14.93 | 14.61 | 14.79 | 2 774 094 | 0 |
17.05.2024 | 14.79 | 14.91 | 14.55 | 14.61 | 2 484 459 | 0 |
16.05.2024 | 14.67 | 14.76 | 14.60 | 14.72 | 2 636 033 | 0 |
15.05.2024 | 14.99 | 15.00 | 14.65 | 14.66 | 3 207 956 | 0 |
14.05.2024 | 15.04 | 15.08 | 14.74 | 14.79 | 4 115 323 | 0 |
13.05.2024 | 14.97 | 15.06 | 14.78 | 14.89 | 2 142 300 | 0 |
10.05.2024 | 14.88 | 14.93 | 14.68 | 14.84 | 3 098 489 | 0 |
09.05.2024 | 14.75 | 14.87 | 14.70 | 14.85 | 2 854 060 | 0 |
08.05.2024 | 14.80 | 14.86 | 14.61 | 14.71 | 1 817 638 | 0 |
07.05.2024 | 15.05 | 15.12 | 14.83 | 14.86 | 2 255 859 | 0 |
06.05.2024 | 14.78 | 14.85 | 14.67 | 14.80 | 1 604 769 | 0 |
03.05.2024 | 14.90 | 14.99 | 14.63 | 14.68 | 1 949 041 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus