Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne CBRE.US
97.92+0.69(+0.71%)(czas lokalny: 17.07.2024 16:00)CBRE Group Inc - Class A
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.07.2024 | 96.58 | 97.90 | 96.14 | 97.23 | 2 417 848 | 0 |
15.07.2024 | 94.65 | 96.31 | 94.74 | 95.85 | 1 483 005 | 0 |
12.07.2024 | 93.98 | 95.48 | 93.31 | 94.65 | 1 132 726 | 0 |
11.07.2024 | 91.50 | 93.87 | 91.19 | 93.12 | 1 173 941 | 0 |
10.07.2024 | 88.93 | 90.02 | 88.32 | 89.95 | 787 392 | 0 |
09.07.2024 | 87.81 | 89.35 | 87.81 | 88.77 | 965 873 | 0 |
08.07.2024 | 87.27 | 88.56 | 87.03 | 88.36 | 1 092 943 | 0 |
05.07.2024 | 86.95 | 87.48 | 86.19 | 87.21 | 796 653 | 0 |
03.07.2024 | 87.01 | 87.97 | 86.46 | 87.39 | 578 558 | 0 |
02.07.2024 | 86.07 | 87.09 | 85.74 | 87.08 | 849 571 | 0 |
01.07.2024 | 88.77 | 89.77 | 85.83 | 85.97 | 1 501 904 | 0 |
28.06.2024 | 89.09 | 90.00 | 88.28 | 89.11 | 2 255 461 | 0 |
27.06.2024 | 88.37 | 89.34 | 87.55 | 88.50 | 1 452 682 | 0 |
26.06.2024 | 87.62 | 88.26 | 87.09 | 88.17 | 1 356 781 | 0 |
25.06.2024 | 88.96 | 89.19 | 86.88 | 88.30 | 1 381 362 | 0 |
24.06.2024 | 91.04 | 91.32 | 89.07 | 89.26 | 1 943 010 | 0 |
21.06.2024 | 90.79 | 90.79 | 89.90 | 90.38 | 3 746 668 | 0 |
20.06.2024 | 88.67 | 90.60 | 88.44 | 90.18 | 2 280 970 | 0 |
18.06.2024 | 88.01 | 88.67 | 88.67 | 88.67 | 1 528 159 | 0 |
17.06.2024 | 86.56 | 87.65 | 86.09 | 87.37 | 1 432 410 | 0 |
14.06.2024 | 88.20 | 88.69 | 86.55 | 86.90 | 1 860 529 | 0 |
13.06.2024 | 88.77 | 89.32 | 88.00 | 89.04 | 1 185 052 | 0 |
12.06.2024 | 89.52 | 90.54 | 88.89 | 89.02 | 1 071 171 | 0 |
11.06.2024 | 86.92 | 87.50 | 86.43 | 87.14 | 1 142 766 | 0 |
10.06.2024 | 84.99 | 87.68 | 84.68 | 87.62 | 1 889 295 | 0 |
07.06.2024 | 84.77 | 85.82 | 84.24 | 85.63 | 1 654 531 | 0 |
06.06.2024 | 86.02 | 86.59 | 85.40 | 86.00 | 3 078 074 | 0 |
05.06.2024 | 85.88 | 86.85 | 84.95 | 86.42 | 1 431 010 | 0 |
04.06.2024 | 86.26 | 86.76 | 85.42 | 85.64 | 1 564 586 | 0 |
03.06.2024 | 88.64 | 88.72 | 86.41 | 86.59 | 1 734 449 | 0 |
31.05.2024 | 87.48 | 88.17 | 86.59 | 88.07 | 4 491 752 | 0 |
30.05.2024 | 86.52 | 87.35 | 86.09 | 86.88 | 1 097 195 | 0 |
29.05.2024 | 85.69 | 86.41 | 85.09 | 86.08 | 886 035 | 0 |
28.05.2024 | 87.84 | 88.22 | 86.57 | 86.76 | 1 387 269 | 0 |
24.05.2024 | 87.98 | 87.50 | 87.50 | 87.50 | 999 532 | 0 |
23.05.2024 | 89.75 | 90.07 | 87.51 | 87.65 | 1 200 515 | 0 |
22.05.2024 | 90.32 | 90.73 | 89.43 | 89.61 | 1 370 127 | 0 |
21.05.2024 | 90.00 | 90.70 | 89.95 | 90.42 | 1 656 360 | 0 |
20.05.2024 | 90.94 | 91.11 | 89.75 | 90.19 | 1 306 788 | 0 |
17.05.2024 | 91.87 | 92.35 | 90.86 | 91.27 | 1 469 793 | 0 |
16.05.2024 | 92.49 | 93.40 | 91.86 | 92.05 | 2 340 912 | 0 |
15.05.2024 | 90.00 | 92.30 | 89.36 | 92.26 | 1 914 522 | 0 |
14.05.2024 | 89.00 | 89.73 | 88.45 | 88.72 | 1 354 343 | 0 |
13.05.2024 | 90.76 | 90.93 | 88.11 | 88.13 | 1 178 176 | 0 |
10.05.2024 | 87.64 | 90.47 | 87.24 | 90.22 | 2 054 919 | 0 |
09.05.2024 | 86.77 | 87.61 | 86.57 | 87.44 | 1 466 054 | 0 |
08.05.2024 | 85.62 | 86.66 | 85.42 | 86.50 | 1 242 731 | 0 |
07.05.2024 | 87.00 | 87.72 | 86.43 | 86.51 | 2 073 360 | 0 |
06.05.2024 | 86.49 | 87.09 | 85.31 | 86.32 | 2 450 643 | 0 |
03.05.2024 | 86.21 | 89.12 | 85.30 | 86.61 | 2 229 747 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus