Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne AVGO.US
169.38-2.04(-1.19%)(czas lokalny: 16.07.2024 16:00)Broadcom Inc
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.07.2024 | 172.40 | 172.81 | 166.40 | 169.38 | 22 244 880 | 0 |
15.07.2024 | 169.93 | 173.51 | 169.26 | 171.42 | 22 999 200 | 0 |
12.07.2024 | 1711.03 | 1725.91 | 1691.31 | 1700.67 | 3 045 300 | 0 |
11.07.2024 | 1764.66 | 1764.87 | 1668.50 | 1705.95 | 5 111 168 | 0 |
10.07.2024 | 1746.00 | 1766.49 | 1726.36 | 1744.69 | 4 107 420 | 0 |
09.07.2024 | 1756.56 | 1770.98 | 1705.56 | 1733.31 | 3 791 621 | 0 |
08.07.2024 | 1705.00 | 1756.90 | 1705.00 | 1745.86 | 3 639 846 | 0 |
05.07.2024 | 1755.56 | 1765.47 | 1696.00 | 1703.31 | 4 524 048 | 0 |
03.07.2024 | 1670.00 | 1729.22 | 1664.46 | 1729.22 | 3 995 382 | 0 |
02.07.2024 | 1640.80 | 1659.20 | 1622.00 | 1657.48 | 3 253 884 | 0 |
01.07.2024 | 1608.20 | 1648.75 | 1593.50 | 1640.80 | 4 762 344 | 0 |
28.06.2024 | 1595.88 | 1639.23 | 1586.00 | 1605.53 | 6 937 663 | 0 |
27.06.2024 | 1592.00 | 1605.62 | 1571.00 | 1586.66 | 3 164 906 | 0 |
26.06.2024 | 1597.62 | 1618.18 | 1573.59 | 1592.00 | 4 647 875 | 0 |
25.06.2024 | 1598.17 | 1606.04 | 1564.00 | 1580.79 | 5 681 045 | 0 |
24.06.2024 | 1642.05 | 1661.00 | 1590.66 | 1592.21 | 5 857 538 | 0 |
21.06.2024 | 1700.00 | 1714.00 | 1651.42 | 1658.63 | 9 999 861 | 0 |
20.06.2024 | 1800.00 | 1804.75 | 1722.22 | 1734.56 | 6 815 662 | 0 |
18.06.2024 | 1835.19 | 1802.52 | 1802.52 | 1802.52 | 8 679 674 | 0 |
17.06.2024 | 1800.00 | 1843.00 | 1778.58 | 1828.87 | 8 752 762 | 0 |
14.06.2024 | 1686.86 | 1747.24 | 1682.10 | 1735.04 | 6 970 471 | 0 |
13.06.2024 | 1713.46 | 1735.85 | 1652.52 | 1678.99 | 8 906 060 | 0 |
12.06.2024 | 1500.00 | 1505.80 | 1476.17 | 1495.51 | 5 669 737 | 0 |
11.06.2024 | 1439.00 | 1465.01 | 1416.23 | 1461.03 | 3 484 432 | 0 |
10.06.2024 | 1409.80 | 1449.05 | 1409.12 | 1440.47 | 3 108 171 | 0 |
07.06.2024 | 1409.70 | 1425.00 | 1397.02 | 1406.64 | 1 785 903 | 0 |
06.06.2024 | 1421.87 | 1422.69 | 1388.24 | 1401.27 | 2 017 181 | 0 |
05.06.2024 | 1346.00 | 1414.35 | 1340.54 | 1413.09 | 3 294 656 | 0 |
04.06.2024 | 1320.40 | 1331.99 | 1307.01 | 1330.82 | 2 304 814 | 0 |
03.06.2024 | 1352.70 | 1353.00 | 1302.25 | 1321.90 | 2 627 847 | 0 |
31.05.2024 | 1361.36 | 1362.55 | 1307.26 | 1328.55 | 7 309 111 | 0 |
30.05.2024 | 1379.00 | 1382.78 | 1354.90 | 1364.08 | 2 172 828 | 0 |
29.05.2024 | 1399.10 | 1399.23 | 1383.00 | 1390.67 | 2 686 055 | 0 |
28.05.2024 | 1410.00 | 1417.18 | 1392.54 | 1412.45 | 2 291 886 | 0 |
24.05.2024 | 1399.79 | 1407.84 | 1407.84 | 1407.84 | 1 672 996 | 0 |
23.05.2024 | 1428.43 | 1429.00 | 1378.00 | 1393.29 | 3 103 899 | 0 |
22.05.2024 | 1396.01 | 1405.00 | 1384.22 | 1392.24 | 2 100 212 | 0 |
21.05.2024 | 1398.68 | 1409.39 | 1393.46 | 1399.20 | 1 533 251 | 0 |
20.05.2024 | 1396.00 | 1416.94 | 1393.16 | 1414.03 | 2 716 995 | 0 |
17.05.2024 | 1416.41 | 1419.53 | 1381.30 | 1395.29 | 1 817 367 | 0 |
16.05.2024 | 1426.00 | 1445.40 | 1405.06 | 1412.13 | 2 839 503 | 0 |
15.05.2024 | 1380.00 | 1438.98 | 1369.60 | 1436.17 | 3 275 738 | 0 |
14.05.2024 | 1332.34 | 1381.99 | 1325.80 | 1380.03 | 1 942 029 | 0 |
13.05.2024 | 1348.00 | 1358.54 | 1330.11 | 1337.51 | 1 850 703 | 0 |
10.05.2024 | 1315.31 | 1344.00 | 1315.31 | 1332.80 | 1 629 953 | 0 |
09.05.2024 | 1317.83 | 1324.00 | 1302.00 | 1305.67 | 1 216 955 | 0 |
08.05.2024 | 1293.50 | 1337.91 | 1287.50 | 1325.37 | 1 391 764 | 0 |
07.05.2024 | 1316.44 | 1319.00 | 1296.76 | 1303.11 | 1 241 283 | 0 |
06.05.2024 | 1284.00 | 1310.77 | 1275.07 | 1310.31 | 1 628 708 | 0 |
03.05.2024 | 1259.00 | 1283.88 | 1247.14 | 1278.11 | 2 489 755 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus