Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne COO.US
87.30-0.32(-0.37%)(czas lokalny: 28.06.2024 16:00)Cooper Companies, Inc.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
28.06.2024 | 87.68 | 88.67 | 86.68 | 87.30 | 1 966 387 | 0 |
27.06.2024 | 88.00 | 88.22 | 86.86 | 87.62 | 1 529 943 | 0 |
26.06.2024 | 88.53 | 89.14 | 87.78 | 87.96 | 1 250 381 | 0 |
25.06.2024 | 89.95 | 90.27 | 88.27 | 89.21 | 1 690 466 | 0 |
24.06.2024 | 92.14 | 92.14 | 89.65 | 89.81 | 1 725 125 | 0 |
21.06.2024 | 91.78 | 92.55 | 91.08 | 91.51 | 1 345 417 | 0 |
20.06.2024 | 91.36 | 92.34 | 90.49 | 91.73 | 1 358 773 | 0 |
18.06.2024 | 92.19 | 91.66 | 91.66 | 91.66 | 899 972 | 0 |
17.06.2024 | 92.72 | 93.03 | 91.76 | 92.46 | 789 353 | 0 |
14.06.2024 | 93.60 | 93.74 | 92.77 | 93.47 | 668 916 | 0 |
13.06.2024 | 94.73 | 95.00 | 93.01 | 94.20 | 680 053 | 0 |
12.06.2024 | 94.61 | 96.09 | 93.80 | 94.81 | 1 061 360 | 0 |
11.06.2024 | 94.53 | 94.62 | 93.24 | 93.77 | 921 342 | 0 |
10.06.2024 | 93.61 | 95.10 | 92.64 | 95.08 | 2 409 366 | 0 |
07.06.2024 | 94.77 | 95.49 | 94.29 | 94.38 | 759 106 | 0 |
06.06.2024 | 93.80 | 95.95 | 93.25 | 95.25 | 1 003 735 | 0 |
05.06.2024 | 94.95 | 94.95 | 93.27 | 94.23 | 1 060 188 | 0 |
04.06.2024 | 94.61 | 95.56 | 92.90 | 94.56 | 1 269 256 | 0 |
03.06.2024 | 94.33 | 95.23 | 92.30 | 94.72 | 1 675 308 | 0 |
31.05.2024 | 96.00 | 96.13 | 90.79 | 94.31 | 3 403 030 | 0 |
30.05.2024 | 91.11 | 91.52 | 89.67 | 90.23 | 1 696 367 | 0 |
29.05.2024 | 90.62 | 91.73 | 90.45 | 91.11 | 1 241 535 | 0 |
28.05.2024 | 94.08 | 94.62 | 91.17 | 91.68 | 1 682 035 | 0 |
24.05.2024 | 94.70 | 94.89 | 94.89 | 94.89 | 691 431 | 0 |
23.05.2024 | 96.35 | 96.55 | 94.26 | 94.44 | 643 198 | 0 |
22.05.2024 | 96.37 | 97.33 | 95.52 | 96.60 | 635 200 | 0 |
21.05.2024 | 96.77 | 97.13 | 95.30 | 96.76 | 847 867 | 0 |
20.05.2024 | 97.29 | 97.86 | 96.69 | 97.21 | 572 776 | 0 |
17.05.2024 | 98.07 | 98.07 | 96.55 | 97.31 | 547 018 | 0 |
16.05.2024 | 98.15 | 98.59 | 97.62 | 97.90 | 781 875 | 0 |
15.05.2024 | 96.55 | 98.04 | 96.48 | 97.90 | 776 575 | 0 |
14.05.2024 | 94.25 | 96.71 | 94.17 | 95.96 | 1 081 446 | 0 |
13.05.2024 | 94.72 | 95.59 | 92.57 | 92.83 | 846 111 | 0 |
10.05.2024 | 94.61 | 95.24 | 94.31 | 94.76 | 783 053 | 0 |
09.05.2024 | 92.14 | 95.14 | 92.14 | 94.69 | 984 298 | 0 |
08.05.2024 | 92.85 | 93.12 | 91.88 | 91.99 | 649 900 | 0 |
07.05.2024 | 93.11 | 94.34 | 93.06 | 93.42 | 965 595 | 0 |
06.05.2024 | 91.19 | 92.45 | 90.39 | 92.40 | 847 253 | 0 |
03.05.2024 | 90.85 | 91.96 | 90.58 | 90.64 | 801 800 | 0 |
02.05.2024 | 89.81 | 90.19 | 87.95 | 89.75 | 1 259 418 | 0 |
01.05.2024 | 89.03 | 91.04 | 88.81 | 89.66 | 742 416 | 0 |
30.04.2024 | 89.06 | 89.65 | 88.44 | 89.06 | 951 362 | 0 |
29.04.2024 | 89.36 | 89.98 | 88.87 | 89.89 | 1 718 220 | 0 |
26.04.2024 | 89.67 | 90.13 | 88.63 | 88.84 | 1 143 255 | 0 |
25.04.2024 | 90.09 | 90.86 | 88.13 | 89.93 | 842 092 | 0 |
24.04.2024 | 91.14 | 92.11 | 90.15 | 90.20 | 1 004 335 | 0 |
23.04.2024 | 89.98 | 92.04 | 89.66 | 91.68 | 874 962 | 0 |
22.04.2024 | 90.73 | 90.98 | 89.75 | 90.04 | 912 061 | 0 |
19.04.2024 | 90.92 | 90.99 | 90.28 | 90.42 | 1 212 269 | 0 |
18.04.2024 | 89.70 | 90.81 | 89.41 | 90.41 | 1 575 895 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus