Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne CAH.US
98.32-1.30(-1.30%)(czas lokalny: 28.06.2024 16:00)Cardinal Health, Inc.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
28.06.2024 | 100.03 | 100.60 | 98.08 | 98.32 | 4 051 361 | 0 |
27.06.2024 | 100.96 | 101.40 | 98.20 | 99.62 | 2 338 558 | 0 |
26.06.2024 | 102.62 | 102.88 | 100.45 | 101.10 | 2 089 644 | 0 |
25.06.2024 | 105.65 | 105.73 | 103.12 | 103.13 | 1 713 257 | 0 |
24.06.2024 | 104.93 | 105.72 | 104.46 | 104.90 | 1 789 963 | 0 |
21.06.2024 | 104.79 | 105.14 | 103.12 | 104.63 | 4 356 444 | 0 |
20.06.2024 | 104.16 | 105.32 | 103.95 | 104.37 | 2 397 771 | 0 |
18.06.2024 | 101.17 | 104.09 | 104.09 | 104.09 | 2 797 755 | 0 |
17.06.2024 | 99.92 | 101.00 | 98.88 | 100.95 | 2 071 217 | 0 |
14.06.2024 | 100.59 | 100.96 | 99.68 | 100.20 | 1 379 565 | 0 |
13.06.2024 | 98.75 | 101.17 | 97.71 | 100.61 | 2 010 375 | 0 |
12.06.2024 | 99.00 | 99.19 | 97.13 | 99.00 | 1 773 853 | 0 |
11.06.2024 | 98.69 | 99.42 | 98.04 | 99.01 | 1 490 314 | 0 |
10.06.2024 | 98.18 | 98.95 | 97.16 | 98.84 | 1 402 978 | 0 |
07.06.2024 | 99.07 | 99.33 | 98.34 | 98.51 | 1 449 123 | 0 |
06.06.2024 | 97.79 | 98.95 | 97.29 | 98.80 | 1 718 750 | 0 |
05.06.2024 | 98.46 | 98.46 | 97.02 | 97.96 | 1 360 341 | 0 |
04.06.2024 | 99.23 | 99.84 | 97.55 | 98.32 | 1 775 203 | 0 |
03.06.2024 | 98.57 | 99.74 | 98.31 | 99.51 | 1 687 201 | 0 |
31.05.2024 | 97.73 | 99.44 | 97.06 | 99.27 | 4 154 804 | 0 |
30.05.2024 | 96.26 | 98.10 | 96.02 | 97.71 | 2 151 681 | 0 |
29.05.2024 | 94.61 | 96.25 | 94.04 | 96.14 | 1 720 372 | 0 |
28.05.2024 | 95.83 | 95.88 | 94.21 | 94.75 | 1 782 933 | 0 |
24.05.2024 | 96.41 | 96.39 | 96.39 | 96.39 | 1 206 966 | 0 |
23.05.2024 | 96.24 | 96.95 | 95.90 | 96.05 | 2 058 270 | 0 |
22.05.2024 | 95.88 | 97.13 | 95.50 | 96.32 | 1 812 257 | 0 |
21.05.2024 | 98.27 | 98.56 | 95.76 | 96.01 | 2 140 019 | 0 |
20.05.2024 | 99.28 | 99.23 | 97.86 | 98.46 | 1 378 222 | 0 |
17.05.2024 | 99.27 | 99.48 | 98.35 | 99.08 | 1 304 337 | 0 |
16.05.2024 | 97.56 | 99.07 | 97.27 | 98.70 | 1 941 126 | 0 |
15.05.2024 | 97.23 | 98.13 | 96.88 | 97.11 | 1 657 846 | 0 |
14.05.2024 | 98.33 | 98.65 | 96.95 | 97.43 | 1 331 219 | 0 |
13.05.2024 | 99.61 | 99.86 | 97.90 | 98.04 | 1 389 333 | 0 |
10.05.2024 | 98.22 | 100.08 | 98.19 | 99.53 | 1 719 076 | 0 |
09.05.2024 | 97.36 | 98.87 | 97.36 | 98.06 | 1 792 264 | 0 |
08.05.2024 | 99.84 | 100.09 | 97.31 | 97.44 | 2 278 919 | 0 |
07.05.2024 | 98.77 | 99.91 | 98.72 | 99.72 | 2 274 525 | 0 |
06.05.2024 | 99.42 | 99.70 | 98.33 | 98.59 | 1 759 812 | 0 |
03.05.2024 | 101.68 | 102.26 | 98.24 | 98.91 | 3 358 787 | 0 |
02.05.2024 | 100.60 | 106.69 | 100.00 | 102.98 | 3 683 533 | 0 |
01.05.2024 | 102.25 | 103.10 | 100.56 | 102.17 | 2 839 831 | 0 |
30.04.2024 | 102.87 | 103.34 | 102.38 | 103.04 | 2 423 548 | 0 |
29.04.2024 | 103.02 | 103.67 | 102.17 | 102.91 | 1 584 584 | 0 |
26.04.2024 | 103.20 | 103.94 | 102.93 | 103.21 | 1 395 835 | 0 |
25.04.2024 | 103.77 | 104.87 | 103.58 | 103.81 | 1 629 284 | 0 |
24.04.2024 | 103.18 | 103.95 | 102.43 | 103.54 | 2 057 471 | 0 |
23.04.2024 | 102.67 | 103.75 | 101.59 | 103.37 | 2 477 399 | 0 |
22.04.2024 | 103.85 | 104.64 | 101.23 | 102.83 | 5 287 218 | 0 |
19.04.2024 | 106.37 | 108.42 | 106.28 | 108.19 | 1 485 582 | 0 |
18.04.2024 | 107.07 | 107.44 | 105.52 | 106.00 | 1 528 540 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus