Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ARE.US
116.97+1.88(+1.64%)(czas lokalny: 28.06.2024 16:00)Alexandria Real Estate Equities Inc.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
28.06.2024 | 115.76 | 117.10 | 115.03 | 116.97 | 1 079 294 | 0 |
27.06.2024 | 115.57 | 116.42 | 114.67 | 116.39 | 562 175 | 0 |
26.06.2024 | 115.37 | 116.36 | 115.14 | 115.68 | 588 530 | 0 |
25.06.2024 | 117.67 | 118.47 | 115.00 | 116.27 | 701 943 | 0 |
24.06.2024 | 117.00 | 118.69 | 116.43 | 118.03 | 830 482 | 0 |
21.06.2024 | 115.67 | 116.66 | 115.12 | 116.56 | 1 935 319 | 0 |
20.06.2024 | 115.10 | 116.22 | 114.77 | 115.34 | 758 122 | 0 |
18.06.2024 | 115.37 | 115.67 | 115.67 | 115.67 | 667 443 | 0 |
17.06.2024 | 115.70 | 116.40 | 114.69 | 115.17 | 780 269 | 0 |
14.06.2024 | 116.21 | 117.39 | 115.63 | 116.32 | 495 429 | 0 |
13.06.2024 | 116.10 | 118.20 | 115.02 | 117.08 | 616 586 | 0 |
12.06.2024 | 117.44 | 119.38 | 115.31 | 115.73 | 928 308 | 0 |
11.06.2024 | 113.50 | 114.58 | 113.42 | 113.56 | 858 950 | 0 |
10.06.2024 | 113.85 | 115.11 | 112.77 | 113.92 | 781 738 | 0 |
07.06.2024 | 113.69 | 115.70 | 112.68 | 114.49 | 986 485 | 0 |
06.06.2024 | 115.18 | 116.98 | 114.55 | 116.41 | 703 365 | 0 |
05.06.2024 | 117.65 | 117.74 | 115.83 | 116.32 | 778 663 | 0 |
04.06.2024 | 117.03 | 118.86 | 117.03 | 117.51 | 883 595 | 0 |
03.06.2024 | 119.52 | 119.30 | 117.13 | 117.67 | 1 194 399 | 0 |
31.05.2024 | 117.31 | 119.07 | 116.33 | 119.00 | 2 158 540 | 0 |
30.05.2024 | 116.30 | 117.21 | 115.56 | 116.30 | 839 239 | 0 |
29.05.2024 | 114.83 | 115.49 | 113.78 | 115.25 | 684 112 | 0 |
28.05.2024 | 119.20 | 120.00 | 116.86 | 116.97 | 753 753 | 0 |
24.05.2024 | 119.21 | 118.40 | 118.40 | 118.40 | 486 163 | 0 |
23.05.2024 | 122.13 | 122.63 | 118.13 | 118.59 | 698 748 | 0 |
22.05.2024 | 123.12 | 124.44 | 122.13 | 122.78 | 563 285 | 0 |
21.05.2024 | 123.04 | 124.28 | 122.78 | 123.49 | 481 286 | 0 |
20.05.2024 | 124.17 | 124.45 | 123.45 | 123.71 | 380 779 | 0 |
17.05.2024 | 124.59 | 124.98 | 123.08 | 124.17 | 486 548 | 0 |
16.05.2024 | 125.17 | 125.70 | 124.00 | 124.06 | 771 617 | 0 |
15.05.2024 | 126.81 | 127.17 | 124.96 | 125.17 | 743 893 | 0 |
14.05.2024 | 122.25 | 124.33 | 121.25 | 124.02 | 688 625 | 0 |
13.05.2024 | 122.55 | 122.77 | 120.03 | 120.72 | 407 284 | 0 |
10.05.2024 | 121.22 | 122.05 | 120.62 | 121.59 | 551 651 | 0 |
09.05.2024 | 118.63 | 121.25 | 118.45 | 120.54 | 428 487 | 0 |
08.05.2024 | 118.67 | 119.17 | 117.58 | 118.10 | 515 023 | 0 |
07.05.2024 | 121.30 | 121.56 | 119.16 | 119.71 | 662 315 | 0 |
06.05.2024 | 121.88 | 122.08 | 119.23 | 119.87 | 508 374 | 0 |
03.05.2024 | 120.90 | 122.30 | 119.43 | 120.51 | 704 909 | 0 |
02.05.2024 | 118.36 | 118.36 | 116.17 | 118.17 | 815 173 | 0 |
01.05.2024 | 115.69 | 120.01 | 115.00 | 116.79 | 765 057 | 0 |
30.04.2024 | 117.91 | 118.66 | 115.75 | 115.87 | 1 052 516 | 0 |
29.04.2024 | 117.99 | 119.17 | 117.13 | 119.15 | 700 185 | 0 |
26.04.2024 | 117.53 | 118.91 | 116.19 | 116.24 | 884 718 | 0 |
25.04.2024 | 117.46 | 118.25 | 115.49 | 117.30 | 1 380 073 | 0 |
24.04.2024 | 118.15 | 119.83 | 116.89 | 119.65 | 875 511 | 0 |
23.04.2024 | 121.29 | 123.19 | 119.28 | 119.49 | 1 239 391 | 0 |
22.04.2024 | 116.36 | 118.86 | 115.72 | 118.57 | 1 046 966 | 0 |
19.04.2024 | 117.22 | 118.45 | 115.06 | 115.69 | 939 582 | 0 |
18.04.2024 | 117.20 | 117.47 | 114.66 | 116.51 | 1 136 780 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus