Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne CHRW.US
97.84+0.05(+0.05%)(czas lokalny: 15.08.2024 16:00)C.H. Robinson Worldwide, Inc.
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
15.08.2024 | 98.63 | 99.98 | 97.70 | 97.84 | 771 939 | 0 |
14.08.2024 | 98.26 | 98.48 | 97.36 | 97.79 | 798 713 | 0 |
13.08.2024 | 98.05 | 98.62 | 96.36 | 98.26 | 1 169 300 | 0 |
12.08.2024 | 98.26 | 98.77 | 97.51 | 98.70 | 818 657 | 0 |
09.08.2024 | 99.01 | 99.18 | 97.88 | 98.50 | 745 141 | 0 |
08.08.2024 | 98.10 | 99.49 | 97.21 | 98.57 | 1 662 202 | 0 |
07.08.2024 | 99.26 | 100.27 | 97.67 | 97.77 | 1 342 380 | 0 |
06.08.2024 | 98.49 | 101.41 | 98.07 | 99.18 | 1 626 149 | 0 |
05.08.2024 | 98.00 | 99.38 | 96.51 | 98.73 | 1 705 371 | 0 |
02.08.2024 | 101.55 | 102.73 | 97.79 | 98.63 | 2 362 097 | 0 |
01.08.2024 | 98.86 | 105.41 | 98.28 | 102.21 | 4 117 459 | 0 |
31.07.2024 | 89.49 | 89.98 | 87.48 | 89.05 | 4 435 546 | 0 |
30.07.2024 | 89.48 | 90.21 | 88.65 | 89.34 | 973 387 | 0 |
29.07.2024 | 89.59 | 89.91 | 88.51 | 89.25 | 1 297 368 | 0 |
26.07.2024 | 89.58 | 90.12 | 88.54 | 89.47 | 1 379 110 | 0 |
25.07.2024 | 90.51 | 91.61 | 89.27 | 89.41 | 1 764 955 | 0 |
24.07.2024 | 90.65 | 91.49 | 89.64 | 90.21 | 1 160 306 | 0 |
23.07.2024 | 89.04 | 91.09 | 88.60 | 90.63 | 1 254 610 | 0 |
22.07.2024 | 90.62 | 91.36 | 89.69 | 90.19 | 1 549 364 | 0 |
19.07.2024 | 87.98 | 88.90 | 86.79 | 88.86 | 1 400 278 | 0 |
18.07.2024 | 88.70 | 89.81 | 86.96 | 87.40 | 1 457 176 | 0 |
17.07.2024 | 87.09 | 89.00 | 86.54 | 88.97 | 1 279 703 | 0 |
16.07.2024 | 87.17 | 89.11 | 87.17 | 87.74 | 1 606 820 | 0 |
15.07.2024 | 87.10 | 87.35 | 86.02 | 87.03 | 1 755 471 | 0 |
12.07.2024 | 86.89 | 87.55 | 86.22 | 86.76 | 1 702 360 | 0 |
11.07.2024 | 85.89 | 87.14 | 85.47 | 86.37 | 1 084 818 | 0 |
10.07.2024 | 87.01 | 87.01 | 84.24 | 85.44 | 1 653 695 | 0 |
09.07.2024 | 87.67 | 87.91 | 86.41 | 86.55 | 1 388 748 | 0 |
08.07.2024 | 86.70 | 87.19 | 85.71 | 86.62 | 1 043 194 | 0 |
05.07.2024 | 86.24 | 87.60 | 85.51 | 86.49 | 1 430 327 | 0 |
03.07.2024 | 86.55 | 87.82 | 86.39 | 87.51 | 799 696 | 0 |
02.07.2024 | 86.79 | 87.30 | 86.03 | 86.15 | 1 396 081 | 0 |
01.07.2024 | 88.31 | 88.88 | 86.55 | 86.81 | 907 303 | 0 |
28.06.2024 | 88.22 | 88.65 | 87.27 | 88.12 | 3 426 329 | 0 |
27.06.2024 | 89.12 | 89.56 | 87.48 | 87.73 | 1 087 541 | 0 |
26.06.2024 | 89.00 | 90.08 | 88.75 | 89.26 | 1 751 362 | 0 |
25.06.2024 | 88.92 | 90.24 | 88.27 | 89.50 | 1 478 505 | 0 |
24.06.2024 | 87.13 | 89.07 | 86.65 | 88.49 | 1 310 334 | 0 |
21.06.2024 | 87.53 | 88.24 | 86.46 | 86.79 | 4 337 419 | 0 |
20.06.2024 | 85.32 | 87.67 | 85.32 | 87.49 | 1 773 251 | 0 |
18.06.2024 | 85.95 | 85.67 | 85.67 | 85.67 | 1 211 434 | 0 |
17.06.2024 | 83.60 | 86.00 | 82.96 | 85.80 | 1 252 201 | 0 |
14.06.2024 | 83.97 | 84.24 | 82.16 | 83.60 | 1 009 444 | 0 |
13.06.2024 | 84.48 | 84.72 | 83.41 | 84.52 | 818 641 | 0 |
12.06.2024 | 85.26 | 86.10 | 84.37 | 84.79 | 772 599 | 0 |
11.06.2024 | 84.85 | 84.95 | 84.00 | 84.45 | 1 172 308 | 0 |
10.06.2024 | 86.52 | 86.80 | 85.21 | 85.59 | 1 321 003 | 0 |
07.06.2024 | 86.59 | 88.61 | 86.35 | 86.98 | 1 538 096 | 0 |
06.06.2024 | 88.20 | 88.33 | 87.27 | 87.83 | 1 023 922 | 0 |
05.06.2024 | 86.25 | 87.70 | 85.87 | 87.64 | 1 066 478 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus