Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne BAX.US
33.45-0.07(-0.21%)(czas lokalny: 28.06.2024 16:00)Baxter International Inc.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
28.06.2024 | 33.66 | 33.75 | 33.10 | 33.45 | 7 154 457 | 0 |
27.06.2024 | 33.90 | 33.90 | 33.42 | 33.52 | 3 221 922 | 0 |
26.06.2024 | 33.78 | 33.97 | 33.47 | 33.90 | 3 269 208 | 0 |
25.06.2024 | 34.08 | 34.22 | 33.84 | 33.96 | 3 641 974 | 0 |
24.06.2024 | 34.27 | 34.37 | 33.92 | 34.19 | 3 753 469 | 0 |
21.06.2024 | 34.09 | 34.36 | 33.95 | 34.29 | 6 948 298 | 0 |
20.06.2024 | 33.58 | 34.24 | 33.50 | 34.00 | 3 964 526 | 0 |
18.06.2024 | 34.00 | 33.73 | 33.73 | 33.73 | 4 219 536 | 0 |
17.06.2024 | 33.51 | 34.19 | 33.46 | 33.91 | 3 967 039 | 0 |
14.06.2024 | 33.56 | 33.83 | 33.41 | 33.78 | 3 726 893 | 0 |
13.06.2024 | 33.15 | 33.79 | 32.91 | 33.74 | 4 470 316 | 0 |
12.06.2024 | 33.16 | 33.52 | 32.90 | 33.31 | 4 349 075 | 0 |
11.06.2024 | 32.84 | 32.89 | 32.48 | 32.87 | 4 439 978 | 0 |
10.06.2024 | 33.08 | 33.12 | 32.69 | 32.89 | 4 159 998 | 0 |
07.06.2024 | 33.15 | 33.41 | 32.88 | 33.16 | 4 741 810 | 0 |
06.06.2024 | 33.15 | 33.53 | 32.96 | 33.32 | 4 844 469 | 0 |
05.06.2024 | 33.27 | 33.27 | 32.76 | 33.19 | 7 088 440 | 0 |
04.06.2024 | 34.00 | 34.16 | 33.23 | 33.30 | 5 489 830 | 0 |
03.06.2024 | 33.90 | 34.38 | 33.71 | 34.08 | 3 752 767 | 0 |
31.05.2024 | 33.23 | 34.11 | 33.20 | 34.09 | 5 912 740 | 0 |
30.05.2024 | 33.00 | 33.58 | 33.00 | 33.43 | 3 876 559 | 0 |
29.05.2024 | 33.70 | 33.87 | 33.15 | 33.19 | 4 231 228 | 0 |
28.05.2024 | 33.76 | 34.09 | 33.52 | 33.85 | 3 571 380 | 0 |
24.05.2024 | 34.36 | 33.90 | 33.90 | 33.90 | 4 982 159 | 0 |
23.05.2024 | 34.04 | 34.20 | 33.58 | 34.00 | 6 257 184 | 0 |
22.05.2024 | 34.38 | 34.70 | 34.34 | 34.35 | 2 769 757 | 0 |
21.05.2024 | 35.02 | 35.10 | 34.41 | 34.45 | 4 942 565 | 0 |
20.05.2024 | 35.20 | 35.34 | 34.92 | 35.02 | 2 296 152 | 0 |
17.05.2024 | 35.18 | 35.44 | 34.88 | 35.25 | 3 537 375 | 0 |
16.05.2024 | 35.48 | 35.58 | 35.12 | 35.17 | 5 783 535 | 0 |
15.05.2024 | 35.41 | 35.57 | 35.24 | 35.43 | 4 906 842 | 0 |
14.05.2024 | 35.47 | 35.76 | 34.94 | 35.24 | 4 454 961 | 0 |
13.05.2024 | 35.70 | 36.08 | 35.39 | 35.43 | 4 396 549 | 0 |
10.05.2024 | 35.62 | 36.15 | 35.55 | 35.69 | 3 962 652 | 0 |
09.05.2024 | 35.75 | 35.95 | 35.57 | 35.95 | 4 997 710 | 0 |
08.05.2024 | 35.97 | 36.21 | 35.71 | 35.75 | 4 898 849 | 0 |
07.05.2024 | 36.77 | 36.80 | 35.97 | 36.12 | 5 606 949 | 0 |
06.05.2024 | 37.05 | 37.10 | 36.28 | 36.51 | 5 698 242 | 0 |
03.05.2024 | 37.23 | 37.43 | 36.50 | 36.89 | 6 224 893 | 0 |
02.05.2024 | 39.00 | 39.15 | 36.20 | 36.91 | 10 764 973 | 0 |
01.05.2024 | 40.13 | 40.70 | 39.96 | 40.34 | 3 358 151 | 0 |
30.04.2024 | 40.30 | 40.71 | 40.05 | 40.37 | 3 325 508 | 0 |
29.04.2024 | 40.18 | 40.95 | 40.07 | 40.64 | 3 262 957 | 0 |
26.04.2024 | 40.21 | 40.43 | 39.97 | 40.13 | 2 013 221 | 0 |
25.04.2024 | 40.75 | 40.79 | 39.77 | 40.23 | 3 565 784 | 0 |
24.04.2024 | 40.78 | 41.06 | 40.54 | 40.93 | 2 134 295 | 0 |
23.04.2024 | 40.56 | 41.18 | 40.25 | 41.02 | 2 636 501 | 0 |
22.04.2024 | 39.78 | 40.82 | 39.52 | 40.40 | 3 221 390 | 0 |
19.04.2024 | 39.93 | 40.08 | 39.39 | 39.47 | 2 788 111 | 0 |
18.04.2024 | 39.74 | 39.74 | 39.29 | 39.65 | 2 311 072 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus