Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne AWK.US
141.64-0.39(-0.27%)(czas lokalny: 16.08.2024 10:57)American Water Works Co. Inc.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
15.08.2024 | 141.29 | 143.00 | 140.59 | 141.36 | 630 781 | 0 |
14.08.2024 | 141.04 | 142.80 | 140.16 | 142.40 | 562 395 | 0 |
13.08.2024 | 142.59 | 142.72 | 141.21 | 141.98 | 873 209 | 0 |
12.08.2024 | 142.11 | 142.78 | 141.06 | 141.34 | 668 596 | 0 |
09.08.2024 | 144.85 | 145.01 | 140.27 | 142.28 | 1 055 681 | 0 |
08.08.2024 | 143.43 | 146.59 | 143.16 | 144.71 | 1 187 982 | 0 |
07.08.2024 | 143.89 | 146.43 | 143.63 | 143.79 | 797 349 | 0 |
06.08.2024 | 144.15 | 145.65 | 142.95 | 143.60 | 1 131 287 | 0 |
05.08.2024 | 148.99 | 149.00 | 142.73 | 144.56 | 1 296 316 | 0 |
02.08.2024 | 147.08 | 148.16 | 144.03 | 147.35 | 1 203 826 | 0 |
01.08.2024 | 142.99 | 145.47 | 142.13 | 144.50 | 1 108 562 | 0 |
31.07.2024 | 141.68 | 142.99 | 141.35 | 142.36 | 1 123 964 | 0 |
30.07.2024 | 141.43 | 143.92 | 141.42 | 143.67 | 848 143 | 0 |
29.07.2024 | 141.99 | 142.00 | 139.90 | 141.36 | 748 034 | 0 |
26.07.2024 | 141.09 | 142.35 | 140.37 | 141.71 | 644 696 | 0 |
25.07.2024 | 143.00 | 144.30 | 139.30 | 140.10 | 1 007 524 | 0 |
24.07.2024 | 141.11 | 143.41 | 140.74 | 142.40 | 986 969 | 0 |
23.07.2024 | 141.30 | 141.81 | 140.24 | 140.49 | 566 450 | 0 |
22.07.2024 | 140.91 | 142.25 | 140.55 | 141.80 | 543 486 | 0 |
19.07.2024 | 141.50 | 142.11 | 140.33 | 141.16 | 855 902 | 0 |
18.07.2024 | 141.74 | 144.26 | 140.52 | 141.35 | 835 228 | 0 |
17.07.2024 | 139.57 | 143.46 | 139.08 | 142.53 | 1 190 451 | 0 |
16.07.2024 | 137.25 | 139.22 | 136.52 | 139.08 | 670 007 | 0 |
15.07.2024 | 138.25 | 138.56 | 136.23 | 136.33 | 793 419 | 0 |
12.07.2024 | 136.95 | 140.75 | 136.75 | 139.08 | 1 205 026 | 0 |
11.07.2024 | 133.46 | 137.22 | 133.11 | 136.22 | 1 243 255 | 0 |
10.07.2024 | 131.24 | 132.45 | 130.86 | 132.23 | 681 516 | 0 |
09.07.2024 | 129.54 | 131.31 | 128.87 | 130.72 | 697 341 | 0 |
08.07.2024 | 130.35 | 130.81 | 129.66 | 129.92 | 846 950 | 0 |
05.07.2024 | 128.63 | 130.18 | 127.21 | 130.01 | 712 094 | 0 |
03.07.2024 | 128.60 | 129.88 | 127.84 | 127.96 | 402 683 | 0 |
02.07.2024 | 128.08 | 129.80 | 127.80 | 128.46 | 665 352 | 0 |
01.07.2024 | 129.48 | 130.96 | 127.20 | 127.76 | 767 259 | 0 |
28.06.2024 | 129.75 | 129.92 | 128.27 | 129.16 | 1 201 599 | 0 |
27.06.2024 | 129.30 | 129.47 | 127.98 | 129.27 | 655 241 | 0 |
26.06.2024 | 128.39 | 129.75 | 128.13 | 129.58 | 689 464 | 0 |
25.06.2024 | 132.30 | 132.35 | 129.22 | 129.37 | 777 559 | 0 |
24.06.2024 | 130.83 | 133.35 | 130.69 | 132.18 | 796 483 | 0 |
21.06.2024 | 130.28 | 131.69 | 129.46 | 130.54 | 1 951 025 | 0 |
20.06.2024 | 130.50 | 131.00 | 129.43 | 130.26 | 1 051 528 | 0 |
18.06.2024 | 128.19 | 130.47 | 130.47 | 130.47 | 1 085 222 | 0 |
17.06.2024 | 128.28 | 130.03 | 127.36 | 128.72 | 774 842 | 0 |
14.06.2024 | 128.41 | 129.69 | 127.44 | 129.30 | 949 524 | 0 |
13.06.2024 | 128.10 | 129.93 | 127.19 | 129.22 | 942 856 | 0 |
12.06.2024 | 130.57 | 130.88 | 128.05 | 128.13 | 836 309 | 0 |
11.06.2024 | 127.57 | 128.87 | 127.10 | 127.92 | 1 050 536 | 0 |
10.06.2024 | 127.90 | 128.85 | 127.33 | 128.56 | 1 185 302 | 0 |
07.06.2024 | 129.01 | 129.56 | 128.15 | 128.25 | 1 062 850 | 0 |
06.06.2024 | 131.10 | 132.16 | 130.13 | 130.62 | 797 820 | 0 |
05.06.2024 | 132.62 | 132.62 | 131.11 | 131.68 | 852 979 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus