Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne CF.US
80.28+0.24(+0.30%)(czas lokalny: 15.08.2024 10:53)CF Industries Holdings Inc
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
15.08.2024 | 80.85 | 80.95 | 79.45 | 80.28 | 1 163 321 | 0 |
14.08.2024 | 80.59 | 81.02 | 80.02 | 80.39 | 1 291 572 | 0 |
13.08.2024 | 80.80 | 81.66 | 80.03 | 80.85 | 1 283 502 | 0 |
12.08.2024 | 80.00 | 81.85 | 79.95 | 80.98 | 2 214 827 | 0 |
09.08.2024 | 79.67 | 79.86 | 77.71 | 79.79 | 1 554 087 | 0 |
08.08.2024 | 76.96 | 79.62 | 75.53 | 79.53 | 2 981 648 | 0 |
07.08.2024 | 74.48 | 75.23 | 73.22 | 73.30 | 2 871 593 | 0 |
06.08.2024 | 73.00 | 73.59 | 72.15 | 73.40 | 1 822 146 | 0 |
05.08.2024 | 72.22 | 72.99 | 71.47 | 72.17 | 1 588 175 | 0 |
02.08.2024 | 75.06 | 75.22 | 71.80 | 73.22 | 1 751 656 | 0 |
01.08.2024 | 76.54 | 77.84 | 75.55 | 75.80 | 1 579 303 | 0 |
31.07.2024 | 76.50 | 77.54 | 76.24 | 76.39 | 1 540 139 | 0 |
30.07.2024 | 74.57 | 76.78 | 74.34 | 76.43 | 1 678 376 | 0 |
29.07.2024 | 75.01 | 75.22 | 74.01 | 74.63 | 1 234 495 | 0 |
26.07.2024 | 73.84 | 75.14 | 73.70 | 75.04 | 1 668 536 | 0 |
25.07.2024 | 71.41 | 73.94 | 71.27 | 73.51 | 1 615 420 | 0 |
24.07.2024 | 70.78 | 71.62 | 70.36 | 71.48 | 1 216 518 | 0 |
23.07.2024 | 70.81 | 71.37 | 70.42 | 70.52 | 1 935 146 | 0 |
22.07.2024 | 72.08 | 72.18 | 71.03 | 71.39 | 992 100 | 0 |
19.07.2024 | 72.87 | 72.87 | 71.12 | 71.74 | 1 124 902 | 0 |
18.07.2024 | 72.71 | 73.19 | 72.04 | 72.41 | 1 243 827 | 0 |
17.07.2024 | 73.18 | 73.72 | 72.62 | 72.87 | 1 752 765 | 0 |
16.07.2024 | 70.36 | 73.51 | 70.31 | 73.20 | 1 714 391 | 0 |
15.07.2024 | 70.29 | 70.86 | 69.72 | 70.75 | 1 625 549 | 0 |
12.07.2024 | 70.82 | 71.03 | 70.01 | 70.64 | 1 409 931 | 0 |
11.07.2024 | 69.99 | 71.41 | 69.97 | 70.35 | 1 758 549 | 0 |
10.07.2024 | 70.02 | 70.19 | 69.38 | 69.75 | 2 200 388 | 0 |
09.07.2024 | 69.19 | 70.11 | 69.13 | 69.87 | 2 110 850 | 0 |
08.07.2024 | 70.10 | 70.44 | 69.16 | 69.38 | 1 830 609 | 0 |
05.07.2024 | 69.81 | 70.53 | 69.33 | 70.14 | 3 342 549 | 0 |
03.07.2024 | 70.83 | 71.18 | 69.80 | 69.96 | 1 879 905 | 0 |
02.07.2024 | 73.59 | 73.73 | 70.44 | 70.83 | 2 207 031 | 0 |
01.07.2024 | 74.29 | 74.80 | 73.21 | 73.38 | 1 320 592 | 0 |
28.06.2024 | 75.16 | 75.57 | 73.85 | 74.12 | 2 999 512 | 0 |
27.06.2024 | 75.86 | 76.42 | 74.71 | 74.76 | 1 441 339 | 0 |
26.06.2024 | 75.41 | 76.32 | 75.13 | 76.22 | 1 641 284 | 0 |
25.06.2024 | 75.13 | 76.07 | 74.88 | 75.44 | 1 222 305 | 0 |
24.06.2024 | 73.86 | 76.05 | 73.54 | 75.60 | 2 834 574 | 0 |
21.06.2024 | 73.90 | 74.20 | 72.81 | 73.11 | 5 844 472 | 0 |
20.06.2024 | 73.92 | 75.04 | 73.62 | 74.13 | 2 457 727 | 0 |
18.06.2024 | 74.15 | 73.55 | 73.55 | 73.55 | 2 017 389 | 0 |
17.06.2024 | 73.19 | 74.41 | 73.14 | 74.02 | 1 865 427 | 0 |
14.06.2024 | 72.65 | 73.75 | 72.53 | 73.26 | 1 763 509 | 0 |
13.06.2024 | 75.16 | 75.44 | 72.46 | 72.95 | 3 120 730 | 0 |
12.06.2024 | 77.00 | 77.80 | 74.81 | 75.19 | 1 824 185 | 0 |
11.06.2024 | 77.71 | 78.12 | 76.30 | 76.81 | 1 539 159 | 0 |
10.06.2024 | 77.57 | 78.97 | 77.28 | 78.67 | 1 923 395 | 0 |
07.06.2024 | 77.43 | 78.67 | 77.18 | 77.86 | 1 916 189 | 0 |
06.06.2024 | 76.91 | 77.68 | 76.44 | 77.30 | 1 522 548 | 0 |
05.06.2024 | 80.08 | 80.12 | 76.08 | 76.84 | 2 864 576 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus