Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne BR.US
209.74+1.60(+0.77%)(czas lokalny: 16.07.2024 16:00)Broadridge Financial Solutions, Inc.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.07.2024 | 208.88 | 211.68 | 208.15 | 209.74 | 508 726 | 0 |
15.07.2024 | 205.82 | 208.87 | 205.71 | 208.14 | 298 838 | 0 |
12.07.2024 | 204.75 | 207.04 | 204.03 | 205.45 | 335 555 | 0 |
11.07.2024 | 201.41 | 204.98 | 201.01 | 203.47 | 370 929 | 0 |
10.07.2024 | 201.22 | 201.62 | 198.71 | 200.58 | 525 250 | 0 |
09.07.2024 | 201.41 | 201.75 | 199.38 | 199.99 | 469 704 | 0 |
08.07.2024 | 202.23 | 203.33 | 200.68 | 201.77 | 389 065 | 0 |
05.07.2024 | 199.46 | 202.27 | 199.00 | 202.12 | 384 016 | 0 |
03.07.2024 | 198.18 | 200.95 | 194.43 | 199.50 | 191 892 | 0 |
02.07.2024 | 196.72 | 198.46 | 196.43 | 198.29 | 264 418 | 0 |
01.07.2024 | 197.57 | 198.05 | 195.62 | 196.56 | 329 061 | 0 |
28.06.2024 | 199.55 | 200.78 | 196.29 | 197.00 | 1 005 169 | 0 |
27.06.2024 | 201.31 | 202.49 | 198.36 | 199.21 | 433 558 | 0 |
26.06.2024 | 199.57 | 200.50 | 198.47 | 200.42 | 364 689 | 0 |
25.06.2024 | 202.01 | 202.14 | 200.04 | 200.49 | 367 133 | 0 |
24.06.2024 | 201.18 | 203.28 | 199.78 | 201.84 | 384 609 | 0 |
21.06.2024 | 200.67 | 201.32 | 198.69 | 200.79 | 777 778 | 0 |
20.06.2024 | 198.94 | 200.82 | 198.37 | 199.94 | 372 544 | 0 |
18.06.2024 | 197.56 | 199.24 | 199.24 | 199.24 | 493 918 | 0 |
17.06.2024 | 195.14 | 197.70 | 193.85 | 197.65 | 444 267 | 0 |
14.06.2024 | 194.39 | 195.35 | 192.67 | 195.13 | 289 934 | 0 |
13.06.2024 | 196.70 | 196.84 | 194.90 | 196.21 | 286 565 | 0 |
12.06.2024 | 197.93 | 198.79 | 195.76 | 196.96 | 350 458 | 0 |
11.06.2024 | 196.45 | 197.65 | 194.96 | 196.67 | 327 244 | 0 |
10.06.2024 | 197.74 | 197.52 | 194.76 | 196.85 | 398 939 | 0 |
07.06.2024 | 196.89 | 199.46 | 196.24 | 198.04 | 334 033 | 0 |
06.06.2024 | 198.80 | 199.32 | 197.41 | 197.70 | 349 976 | 0 |
05.06.2024 | 200.27 | 200.27 | 197.14 | 197.97 | 468 608 | 0 |
04.06.2024 | 198.70 | 200.68 | 197.23 | 199.98 | 501 488 | 0 |
03.06.2024 | 199.89 | 200.85 | 197.59 | 199.58 | 550 620 | 0 |
31.05.2024 | 196.39 | 201.19 | 195.37 | 200.77 | 2 478 567 | 0 |
30.05.2024 | 194.91 | 195.97 | 193.47 | 195.70 | 584 136 | 0 |
29.05.2024 | 194.93 | 195.82 | 194.09 | 194.12 | 646 082 | 0 |
28.05.2024 | 200.00 | 200.77 | 195.22 | 196.23 | 731 413 | 0 |
24.05.2024 | 201.88 | 200.54 | 200.54 | 200.54 | 496 230 | 0 |
23.05.2024 | 204.08 | 204.08 | 200.82 | 201.69 | 501 655 | 0 |
22.05.2024 | 200.37 | 205.05 | 200.20 | 203.96 | 642 090 | 0 |
21.05.2024 | 200.39 | 200.46 | 198.82 | 199.97 | 551 524 | 0 |
20.05.2024 | 203.03 | 203.41 | 199.97 | 200.39 | 496 222 | 0 |
17.05.2024 | 204.76 | 204.76 | 202.71 | 203.49 | 544 856 | 0 |
16.05.2024 | 202.64 | 204.90 | 202.19 | 204.03 | 499 973 | 0 |
15.05.2024 | 200.70 | 202.69 | 200.38 | 202.12 | 516 122 | 0 |
14.05.2024 | 198.34 | 200.74 | 198.02 | 199.87 | 491 333 | 0 |
13.05.2024 | 196.41 | 198.33 | 195.75 | 197.80 | 615 111 | 0 |
10.05.2024 | 194.03 | 196.29 | 193.57 | 195.69 | 560 986 | 0 |
09.05.2024 | 191.84 | 194.18 | 190.47 | 193.06 | 643 243 | 0 |
08.05.2024 | 197.14 | 199.41 | 188.30 | 190.46 | 875 493 | 0 |
07.05.2024 | 201.94 | 202.13 | 200.33 | 201.36 | 468 930 | 0 |
06.05.2024 | 200.00 | 200.96 | 198.31 | 200.68 | 461 646 | 0 |
03.05.2024 | 196.95 | 199.08 | 196.82 | 198.85 | 373 323 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus