Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne CMI.US
276.93-3.56(-1.27%)(czas lokalny: 28.06.2024 16:00)Cummins Inc.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
28.06.2024 | 281.40 | 284.69 | 272.75 | 276.93 | 1 638 413 | 0 |
27.06.2024 | 281.70 | 283.61 | 279.97 | 280.49 | 958 984 | 0 |
26.06.2024 | 282.45 | 283.92 | 279.36 | 281.67 | 730 538 | 0 |
25.06.2024 | 282.77 | 283.96 | 279.90 | 283.12 | 858 820 | 0 |
24.06.2024 | 280.43 | 286.30 | 278.41 | 283.96 | 890 062 | 0 |
21.06.2024 | 278.22 | 279.86 | 275.66 | 276.94 | 3 366 169 | 0 |
20.06.2024 | 278.44 | 283.88 | 275.91 | 278.31 | 2 121 110 | 0 |
18.06.2024 | 270.94 | 273.79 | 273.79 | 273.79 | 943 802 | 0 |
17.06.2024 | 266.12 | 270.69 | 265.52 | 269.91 | 662 925 | 0 |
14.06.2024 | 267.40 | 267.94 | 261.51 | 266.48 | 862 329 | 0 |
13.06.2024 | 270.93 | 273.04 | 267.47 | 270.38 | 705 398 | 0 |
12.06.2024 | 274.45 | 275.37 | 269.68 | 272.20 | 695 443 | 0 |
11.06.2024 | 272.18 | 273.16 | 269.58 | 271.70 | 655 287 | 0 |
10.06.2024 | 270.97 | 275.24 | 270.98 | 273.17 | 794 719 | 0 |
07.06.2024 | 273.00 | 274.90 | 270.54 | 271.87 | 770 228 | 0 |
06.06.2024 | 278.22 | 278.72 | 273.50 | 274.22 | 773 367 | 0 |
05.06.2024 | 273.97 | 279.62 | 273.88 | 278.81 | 1 071 722 | 0 |
04.06.2024 | 274.10 | 276.00 | 271.56 | 273.11 | 710 009 | 0 |
03.06.2024 | 282.00 | 282.55 | 272.72 | 275.22 | 802 394 | 0 |
31.05.2024 | 278.52 | 281.76 | 274.61 | 281.73 | 1 524 734 | 0 |
30.05.2024 | 275.29 | 279.51 | 274.48 | 279.12 | 747 590 | 0 |
29.05.2024 | 275.76 | 276.53 | 273.66 | 274.34 | 690 052 | 0 |
28.05.2024 | 284.80 | 284.99 | 277.75 | 278.26 | 722 646 | 0 |
24.05.2024 | 285.08 | 284.91 | 284.91 | 284.91 | 529 896 | 0 |
23.05.2024 | 286.11 | 286.53 | 281.50 | 283.90 | 1 081 398 | 0 |
22.05.2024 | 285.70 | 288.90 | 285.40 | 287.01 | 657 811 | 0 |
21.05.2024 | 284.67 | 286.61 | 283.46 | 285.96 | 763 869 | 0 |
20.05.2024 | 286.41 | 286.96 | 284.42 | 284.84 | 639 232 | 0 |
17.05.2024 | 288.59 | 288.80 | 282.72 | 285.56 | 1 043 775 | 0 |
16.05.2024 | 290.77 | 293.90 | 286.40 | 287.85 | 1 067 306 | 0 |
15.05.2024 | 296.83 | 296.87 | 291.69 | 292.14 | 762 366 | 0 |
14.05.2024 | 293.28 | 296.00 | 293.18 | 295.18 | 663 871 | 0 |
13.05.2024 | 298.81 | 300.22 | 291.18 | 291.45 | 852 163 | 0 |
10.05.2024 | 296.43 | 298.81 | 295.00 | 298.61 | 652 029 | 0 |
09.05.2024 | 289.17 | 294.89 | 289.17 | 294.58 | 627 046 | 0 |
08.05.2024 | 285.28 | 289.23 | 283.95 | 289.06 | 603 123 | 0 |
07.05.2024 | 284.89 | 289.20 | 284.34 | 286.91 | 688 160 | 0 |
06.05.2024 | 284.22 | 286.94 | 283.05 | 283.59 | 650 107 | 0 |
03.05.2024 | 281.82 | 281.25 | 275.80 | 280.74 | 975 578 | 0 |
02.05.2024 | 280.00 | 284.97 | 273.92 | 280.29 | 1 489 180 | 0 |
01.05.2024 | 282.89 | 289.84 | 282.11 | 283.87 | 1 191 503 | 0 |
30.04.2024 | 289.72 | 290.80 | 282.45 | 282.49 | 1 171 534 | 0 |
29.04.2024 | 292.36 | 294.40 | 291.49 | 293.65 | 474 185 | 0 |
26.04.2024 | 290.80 | 292.47 | 290.31 | 291.14 | 463 214 | 0 |
25.04.2024 | 287.95 | 292.44 | 285.89 | 291.61 | 751 511 | 0 |
24.04.2024 | 293.08 | 295.51 | 290.31 | 292.34 | 738 632 | 0 |
23.04.2024 | 291.40 | 294.98 | 291.04 | 292.70 | 782 385 | 0 |
22.04.2024 | 287.98 | 292.96 | 286.09 | 290.40 | 1 027 158 | 0 |
19.04.2024 | 291.97 | 293.44 | 284.92 | 287.56 | 2 566 917 | 0 |
18.04.2024 | 293.14 | 294.08 | 289.70 | 291.42 | 764 438 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus