Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne CMA.US
51.04+3.20(+6.69%)(czas lokalny: 28.06.2024 16:00)Comerica, Inc.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
28.06.2024 | 48.50 | 51.23 | 48.32 | 51.04 | 5 002 063 | 0 |
27.06.2024 | 47.58 | 48.30 | 47.38 | 47.84 | 1 169 221 | 0 |
26.06.2024 | 47.71 | 48.13 | 47.33 | 47.80 | 1 472 195 | 0 |
25.06.2024 | 48.35 | 48.58 | 47.93 | 48.28 | 1 320 098 | 0 |
24.06.2024 | 48.06 | 49.05 | 47.72 | 48.52 | 2 184 678 | 0 |
21.06.2024 | 47.02 | 47.96 | 46.68 | 47.80 | 33 737 048 | 0 |
20.06.2024 | 46.82 | 47.61 | 46.61 | 47.31 | 1 409 827 | 0 |
18.06.2024 | 47.00 | 47.14 | 47.14 | 47.14 | 1 261 259 | 0 |
17.06.2024 | 46.77 | 47.10 | 45.86 | 47.08 | 1 581 995 | 0 |
14.06.2024 | 46.64 | 47.32 | 46.24 | 46.82 | 1 521 834 | 0 |
13.06.2024 | 48.31 | 49.11 | 47.95 | 48.18 | 2 508 223 | 0 |
12.06.2024 | 47.74 | 48.89 | 47.48 | 48.61 | 3 501 052 | 0 |
11.06.2024 | 46.55 | 46.81 | 45.32 | 46.43 | 3 725 219 | 0 |
10.06.2024 | 47.41 | 47.70 | 46.32 | 47.25 | 2 824 759 | 0 |
07.06.2024 | 48.06 | 48.75 | 47.78 | 48.05 | 1 424 758 | 0 |
06.06.2024 | 48.66 | 49.10 | 48.04 | 48.50 | 1 333 967 | 0 |
05.06.2024 | 48.71 | 48.71 | 48.00 | 48.61 | 1 432 905 | 0 |
04.06.2024 | 48.98 | 49.65 | 48.17 | 48.34 | 1 509 738 | 0 |
03.06.2024 | 51.47 | 51.60 | 49.06 | 49.65 | 1 551 307 | 0 |
31.05.2024 | 50.46 | 51.29 | 50.06 | 51.24 | 1 671 422 | 0 |
30.05.2024 | 50.11 | 50.42 | 49.58 | 50.06 | 731 030 | 0 |
29.05.2024 | 49.55 | 49.55 | 48.57 | 49.46 | 1 212 986 | 0 |
28.05.2024 | 51.08 | 51.37 | 50.16 | 50.47 | 1 398 212 | 0 |
24.05.2024 | 50.36 | 50.77 | 50.77 | 50.77 | 1 949 797 | 0 |
23.05.2024 | 53.57 | 53.57 | 49.72 | 50.24 | 5 221 219 | 0 |
22.05.2024 | 53.42 | 53.63 | 52.73 | 53.26 | 1 099 877 | 0 |
21.05.2024 | 53.23 | 53.75 | 53.22 | 53.60 | 1 105 067 | 0 |
20.05.2024 | 55.00 | 55.00 | 53.42 | 53.45 | 1 037 870 | 0 |
17.05.2024 | 54.79 | 55.00 | 54.48 | 54.83 | 1 052 605 | 0 |
16.05.2024 | 54.98 | 55.31 | 54.37 | 54.51 | 879 955 | 0 |
15.05.2024 | 55.02 | 56.16 | 54.60 | 55.18 | 2 016 174 | 0 |
14.05.2024 | 53.73 | 54.09 | 53.35 | 54.00 | 902 202 | 0 |
13.05.2024 | 53.87 | 53.88 | 53.03 | 53.19 | 949 041 | 0 |
10.05.2024 | 53.53 | 53.74 | 53.11 | 53.57 | 829 941 | 0 |
09.05.2024 | 53.63 | 53.96 | 53.21 | 53.35 | 1 068 537 | 0 |
08.05.2024 | 52.60 | 53.89 | 52.28 | 53.88 | 1 186 226 | 0 |
07.05.2024 | 54.05 | 54.19 | 53.19 | 53.21 | 1 321 953 | 0 |
06.05.2024 | 53.02 | 53.93 | 52.92 | 53.89 | 1 589 011 | 0 |
03.05.2024 | 53.27 | 54.00 | 52.84 | 53.07 | 1 883 289 | 0 |
02.05.2024 | 52.13 | 52.13 | 50.84 | 51.87 | 1 880 491 | 0 |
01.05.2024 | 50.36 | 52.44 | 50.19 | 51.21 | 1 921 035 | 0 |
30.04.2024 | 50.56 | 51.32 | 50.06 | 50.17 | 1 657 987 | 0 |
29.04.2024 | 52.06 | 52.44 | 51.23 | 51.42 | 1 250 070 | 0 |
26.04.2024 | 52.19 | 52.86 | 52.02 | 52.07 | 940 820 | 0 |
25.04.2024 | 52.55 | 52.87 | 51.32 | 52.15 | 1 161 232 | 0 |
24.04.2024 | 52.04 | 53.10 | 52.01 | 52.95 | 1 616 878 | 0 |
23.04.2024 | 52.58 | 53.27 | 52.10 | 52.64 | 1 625 336 | 0 |
22.04.2024 | 51.65 | 52.76 | 51.40 | 52.61 | 2 394 034 | 0 |
19.04.2024 | 50.68 | 52.17 | 50.71 | 51.56 | 2 364 096 | 0 |
18.04.2024 | 51.68 | 52.24 | 50.13 | 50.66 | 3 299 046 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus