Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne BLL.US
69.49-2.42(-3.37%)(czas lokalny: 09.05.2022 16:00)Ball Corp.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
09.05.2022 | 70.62 | 72.21 | 69.10 | 69.49 | 2 934 844 | 0 |
06.05.2022 | 74.83 | 75.59 | 70.33 | 71.91 | 4 291 531 | 0 |
05.05.2022 | 81.79 | 81.88 | 74.13 | 76.80 | 3 647 274 | 0 |
04.05.2022 | 81.78 | 83.22 | 80.69 | 83.22 | 2 214 883 | 0 |
03.05.2022 | 80.84 | 82.36 | 80.47 | 81.71 | 1 563 659 | 0 |
02.05.2022 | 82.09 | 82.30 | 79.44 | 80.64 | 1 447 590 | 0 |
29.04.2022 | 83.01 | 83.98 | 80.87 | 81.16 | 2 284 312 | 0 |
28.04.2022 | 81.52 | 83.53 | 80.60 | 82.93 | 1 815 845 | 0 |
27.04.2022 | 81.01 | 82.47 | 80.80 | 81.01 | 2 101 815 | 0 |
26.04.2022 | 86.03 | 86.04 | 80.86 | 80.89 | 2 191 629 | 0 |
25.04.2022 | 86.15 | 86.37 | 84.53 | 85.96 | 1 541 107 | 0 |
22.04.2022 | 88.44 | 88.44 | 86.33 | 86.45 | 1 452 654 | 0 |
21.04.2022 | 89.41 | 89.66 | 88.19 | 88.63 | 1 470 055 | 0 |
20.04.2022 | 88.21 | 89.89 | 87.84 | 89.00 | 1 583 745 | 0 |
19.04.2022 | 86.33 | 87.74 | 86.12 | 87.63 | 1 318 268 | 0 |
18.04.2022 | 86.96 | 87.70 | 85.79 | 86.11 | 1 040 546 | 0 |
14.04.2022 | 87.88 | 87.15 | 87.15 | 87.15 | 4 412 427 | 0 |
13.04.2022 | 86.08 | 87.99 | 85.69 | 87.95 | 1 577 397 | 0 |
12.04.2022 | 87.85 | 88.45 | 86.05 | 86.31 | 1 379 348 | 0 |
11.04.2022 | 87.67 | 88.59 | 87.27 | 88.05 | 1 739 229 | 0 |
08.04.2022 | 87.74 | 88.44 | 87.00 | 87.42 | 1 597 858 | 0 |
07.04.2022 | 87.92 | 88.27 | 86.69 | 87.73 | 1 283 044 | 0 |
06.04.2022 | 89.07 | 89.51 | 88.02 | 88.37 | 1 229 898 | 0 |
05.04.2022 | 89.40 | 90.67 | 88.96 | 89.74 | 1 139 021 | 0 |
04.04.2022 | 88.97 | 90.16 | 87.89 | 89.84 | 1 407 472 | 0 |
01.04.2022 | 90.47 | 90.75 | 88.27 | 89.22 | 2 157 505 | 0 |
31.03.2022 | 91.90 | 92.78 | 89.97 | 90.00 | 1 673 021 | 0 |
30.03.2022 | 90.79 | 91.92 | 89.92 | 91.49 | 1 251 410 | 0 |
29.03.2022 | 91.45 | 91.98 | 88.53 | 90.89 | 2 519 549 | 0 |
28.03.2022 | 94.35 | 94.16 | 92.72 | 93.28 | 1 222 504 | 0 |
25.03.2022 | 93.27 | 94.79 | 92.92 | 94.23 | 1 843 762 | 0 |
24.03.2022 | 91.69 | 92.96 | 90.23 | 92.95 | 1 579 768 | 0 |
23.03.2022 | 93.45 | 93.67 | 91.35 | 91.41 | 1 926 278 | 0 |
22.03.2022 | 94.10 | 94.66 | 93.14 | 94.19 | 1 153 176 | 0 |
21.03.2022 | 92.64 | 93.61 | 91.77 | 93.58 | 1 164 579 | 0 |
18.03.2022 | 91.93 | 93.32 | 90.34 | 93.00 | 2 433 371 | 0 |
17.03.2022 | 89.92 | 92.13 | 89.65 | 91.57 | 1 433 958 | 0 |
16.03.2022 | 90.80 | 91.74 | 88.96 | 90.40 | 2 060 960 | 0 |
15.03.2022 | 88.90 | 90.99 | 88.69 | 90.75 | 1 438 886 | 0 |
14.03.2022 | 87.23 | 89.85 | 86.20 | 88.44 | 2 109 113 | 0 |
11.03.2022 | 87.44 | 88.62 | 85.51 | 85.56 | 953 565 | 0 |
10.03.2022 | 85.55 | 87.21 | 84.15 | 87.06 | 1 771 059 | 0 |
09.03.2022 | 89.35 | 89.65 | 85.91 | 86.41 | 3 063 370 | 0 |
08.03.2022 | 89.47 | 91.22 | 87.64 | 87.79 | 2 076 631 | 0 |
07.03.2022 | 91.34 | 92.79 | 89.44 | 89.69 | 2 041 829 | 0 |
04.03.2022 | 88.87 | 90.50 | 87.81 | 90.20 | 1 397 178 | 0 |
03.03.2022 | 91.19 | 91.59 | 89.24 | 90.14 | 1 527 744 | 0 |
02.03.2022 | 87.00 | 88.91 | 86.71 | 88.17 | 1 679 220 | 0 |
01.03.2022 | 89.89 | 89.89 | 86.04 | 86.84 | 2 303 052 | 0 |
28.02.2022 | 89.91 | 90.19 | 88.52 | 89.74 | 2 263 141 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus