Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne CCI.US
109.54+0.37(+0.34%)(czas lokalny: 16.08.2024 10:57)Crown Castle International Corp
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
15.08.2024 | 109.74 | 110.09 | 108.43 | 109.75 | 1 532 011 | 0 |
14.08.2024 | 110.35 | 111.04 | 109.80 | 110.44 | 1 648 697 | 0 |
13.08.2024 | 111.18 | 111.35 | 109.90 | 110.38 | 1 500 866 | 0 |
12.08.2024 | 110.25 | 110.84 | 109.05 | 110.14 | 2 566 768 | 0 |
09.08.2024 | 111.23 | 111.44 | 109.53 | 110.64 | 2 016 252 | 0 |
08.08.2024 | 110.23 | 111.37 | 109.72 | 110.90 | 2 214 941 | 0 |
07.08.2024 | 112.30 | 113.94 | 110.94 | 111.27 | 2 185 862 | 0 |
06.08.2024 | 110.48 | 114.12 | 110.21 | 112.97 | 3 111 424 | 0 |
05.08.2024 | 114.50 | 115.75 | 110.64 | 114.01 | 3 673 119 | 0 |
02.08.2024 | 113.45 | 115.64 | 113.10 | 115.21 | 2 632 795 | 0 |
01.08.2024 | 110.82 | 112.33 | 110.35 | 112.29 | 2 231 918 | 0 |
31.07.2024 | 108.90 | 110.87 | 108.49 | 110.08 | 2 579 896 | 0 |
30.07.2024 | 108.50 | 109.70 | 108.15 | 109.42 | 1 595 694 | 0 |
29.07.2024 | 107.37 | 108.69 | 106.21 | 108.13 | 2 153 998 | 0 |
26.07.2024 | 106.01 | 107.56 | 105.82 | 107.52 | 1 631 826 | 0 |
25.07.2024 | 106.25 | 109.23 | 105.07 | 105.53 | 2 458 409 | 0 |
24.07.2024 | 104.52 | 106.27 | 103.87 | 105.47 | 2 310 959 | 0 |
23.07.2024 | 103.71 | 105.35 | 103.28 | 104.29 | 3 479 858 | 0 |
22.07.2024 | 105.09 | 105.50 | 103.70 | 103.94 | 1 634 975 | 0 |
19.07.2024 | 105.53 | 105.86 | 103.72 | 105.08 | 3 310 674 | 0 |
18.07.2024 | 105.00 | 107.45 | 103.89 | 105.04 | 2 733 418 | 0 |
17.07.2024 | 104.09 | 105.66 | 103.93 | 105.63 | 2 161 299 | 0 |
16.07.2024 | 104.02 | 104.40 | 102.69 | 103.90 | 1 712 304 | 0 |
15.07.2024 | 103.33 | 103.76 | 102.31 | 103.12 | 2 865 687 | 0 |
12.07.2024 | 103.02 | 104.45 | 102.60 | 103.55 | 1 959 519 | 0 |
11.07.2024 | 99.58 | 102.50 | 99.00 | 102.34 | 2 363 253 | 0 |
10.07.2024 | 98.00 | 98.10 | 96.60 | 97.80 | 2 282 220 | 0 |
09.07.2024 | 96.43 | 97.13 | 95.44 | 97.06 | 2 082 726 | 0 |
08.07.2024 | 96.17 | 96.86 | 95.89 | 96.62 | 1 783 630 | 0 |
05.07.2024 | 96.30 | 96.75 | 95.20 | 96.07 | 1 245 107 | 0 |
03.07.2024 | 96.07 | 97.21 | 95.49 | 96.66 | 1 085 397 | 0 |
02.07.2024 | 96.37 | 96.55 | 95.02 | 95.29 | 2 030 824 | 0 |
01.07.2024 | 96.95 | 97.76 | 95.69 | 95.98 | 2 120 455 | 0 |
28.06.2024 | 97.94 | 98.47 | 97.03 | 97.70 | 9 279 867 | 0 |
27.06.2024 | 96.12 | 97.41 | 95.99 | 97.39 | 2 499 427 | 0 |
26.06.2024 | 95.00 | 96.52 | 94.68 | 95.93 | 3 235 699 | 0 |
25.06.2024 | 97.01 | 97.55 | 95.54 | 95.65 | 1 681 385 | 0 |
24.06.2024 | 96.32 | 98.84 | 96.07 | 97.43 | 2 694 394 | 0 |
21.06.2024 | 96.90 | 97.68 | 95.48 | 96.50 | 3 595 896 | 0 |
20.06.2024 | 94.98 | 96.68 | 94.47 | 96.41 | 2 812 559 | 0 |
18.06.2024 | 96.38 | 95.34 | 95.34 | 95.34 | 3 006 801 | 0 |
17.06.2024 | 97.94 | 98.19 | 96.27 | 96.34 | 2 594 742 | 0 |
14.06.2024 | 97.60 | 99.14 | 97.40 | 99.10 | 2 013 575 | 0 |
13.06.2024 | 99.92 | 100.70 | 98.90 | 99.83 | 3 201 677 | 0 |
12.06.2024 | 102.87 | 103.25 | 99.42 | 99.67 | 2 303 835 | 0 |
11.06.2024 | 101.31 | 101.54 | 99.94 | 100.26 | 3 052 285 | 0 |
10.06.2024 | 100.21 | 100.58 | 99.51 | 99.85 | 2 136 974 | 0 |
07.06.2024 | 99.92 | 101.00 | 99.26 | 100.62 | 2 324 758 | 0 |
06.06.2024 | 101.87 | 102.32 | 101.28 | 101.64 | 1 940 224 | 0 |
05.06.2024 | 103.26 | 103.96 | 102.16 | 102.38 | 1 960 842 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus