Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne AZO.US
3176.45-19.97(-0.62%)(czas lokalny: 15.08.2024 10:52)Autozone Inc.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
15.08.2024 | 3207.73 | 3219.39 | 3153.04 | 3176.45 | 89 002 | 0 |
14.08.2024 | 3153.86 | 3225.58 | 3153.86 | 3192.07 | 106 184 | 0 |
13.08.2024 | 3138.13 | 3171.50 | 3122.91 | 3138.63 | 118 040 | 0 |
12.08.2024 | 3162.11 | 3164.45 | 3101.47 | 3141.10 | 124 194 | 0 |
09.08.2024 | 3173.27 | 3173.27 | 3109.36 | 3120.25 | 73 522 | 0 |
08.08.2024 | 3084.34 | 3168.96 | 3084.19 | 3157.02 | 121 101 | 0 |
07.08.2024 | 3115.68 | 3163.88 | 3083.32 | 3084.34 | 100 630 | 0 |
06.08.2024 | 3112.88 | 3191.47 | 3112.88 | 3119.59 | 113 106 | 0 |
05.08.2024 | 3173.93 | 3193.57 | 3104.30 | 3157.50 | 180 837 | 0 |
02.08.2024 | 3145.99 | 3177.67 | 3117.35 | 3177.67 | 139 247 | 0 |
01.08.2024 | 3135.07 | 3158.68 | 3119.89 | 3148.36 | 98 440 | 0 |
31.07.2024 | 3100.00 | 3145.59 | 3089.53 | 3133.69 | 126 667 | 0 |
30.07.2024 | 3074.90 | 3116.68 | 3046.74 | 3108.40 | 102 074 | 0 |
29.07.2024 | 3088.00 | 3102.58 | 3028.54 | 3072.66 | 101 248 | 0 |
26.07.2024 | 3028.34 | 3117.03 | 3027.59 | 3090.31 | 181 908 | 0 |
25.07.2024 | 2930.00 | 3048.91 | 2921.87 | 3030.97 | 185 572 | 0 |
24.07.2024 | 2918.95 | 2950.73 | 2894.02 | 2941.73 | 126 807 | 0 |
23.07.2024 | 2940.00 | 2967.82 | 2914.25 | 2921.53 | 86 664 | 0 |
22.07.2024 | 2955.83 | 2987.91 | 2938.47 | 2957.73 | 90 817 | 0 |
19.07.2024 | 2949.34 | 2973.72 | 2930.77 | 2950.40 | 90 062 | 0 |
18.07.2024 | 2983.59 | 2991.63 | 2921.27 | 2926.35 | 94 144 | 0 |
17.07.2024 | 2996.00 | 2996.71 | 2955.86 | 2984.11 | 109 631 | 0 |
16.07.2024 | 2954.69 | 3007.65 | 2954.69 | 2985.33 | 118 078 | 0 |
15.07.2024 | 2912.50 | 2960.50 | 2908.04 | 2941.46 | 104 084 | 0 |
12.07.2024 | 2917.44 | 2955.58 | 2898.13 | 2920.83 | 109 651 | 0 |
11.07.2024 | 2838.71 | 2885.15 | 2828.45 | 2881.90 | 118 529 | 0 |
10.07.2024 | 2829.44 | 2860.32 | 2802.79 | 2856.35 | 69 114 | 0 |
09.07.2024 | 2836.40 | 2838.54 | 2805.00 | 2817.06 | 83 533 | 0 |
08.07.2024 | 2839.59 | 2863.48 | 2808.92 | 2836.40 | 99 869 | 0 |
05.07.2024 | 2841.87 | 2842.66 | 2799.45 | 2815.00 | 105 214 | 0 |
03.07.2024 | 2869.59 | 2875.50 | 2817.88 | 2844.88 | 88 678 | 0 |
02.07.2024 | 2833.74 | 2870.00 | 2810.74 | 2870.00 | 128 503 | 0 |
01.07.2024 | 2956.35 | 2951.82 | 2806.51 | 2832.79 | 160 233 | 0 |
28.06.2024 | 2948.42 | 2989.15 | 2939.79 | 2964.10 | 159 683 | 0 |
27.06.2024 | 2951.00 | 2956.00 | 2921.87 | 2955.40 | 105 522 | 0 |
26.06.2024 | 2926.68 | 2941.89 | 2893.29 | 2929.70 | 139 742 | 0 |
25.06.2024 | 2982.48 | 2986.00 | 2924.40 | 2936.41 | 124 768 | 0 |
24.06.2024 | 2981.55 | 2992.60 | 2962.36 | 2985.44 | 120 568 | 0 |
21.06.2024 | 3020.81 | 3054.50 | 2983.92 | 2990.35 | 192 054 | 0 |
20.06.2024 | 2979.47 | 3029.88 | 2971.66 | 3008.23 | 287 065 | 0 |
18.06.2024 | 2943.78 | 2968.75 | 2968.75 | 2968.75 | 120 812 | 0 |
17.06.2024 | 2836.00 | 2945.33 | 2835.00 | 2938.83 | 177 101 | 0 |
14.06.2024 | 2803.27 | 2838.32 | 2792.00 | 2835.82 | 113 473 | 0 |
13.06.2024 | 2822.60 | 2831.03 | 2797.05 | 2813.40 | 93 888 | 0 |
12.06.2024 | 2808.77 | 2831.41 | 2784.58 | 2817.93 | 172 230 | 0 |
11.06.2024 | 2778.38 | 2818.71 | 2767.48 | 2811.03 | 157 960 | 0 |
10.06.2024 | 2800.00 | 2809.49 | 2765.38 | 2780.95 | 164 563 | 0 |
07.06.2024 | 2761.75 | 2811.00 | 2760.00 | 2800.70 | 110 661 | 0 |
06.06.2024 | 2785.00 | 2791.19 | 2753.61 | 2764.69 | 147 119 | 0 |
05.06.2024 | 2801.72 | 2805.44 | 2750.53 | 2776.28 | 142 039 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus