Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne CPB.US
47.72+1.62(+3.51%)(czas lokalny: 17.07.2024 16:00)Campbell Soup Co.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.07.2024 | 45.44 | 46.11 | 45.23 | 46.10 | 2 098 802 | 0 |
15.07.2024 | 45.57 | 45.66 | 44.81 | 45.60 | 2 974 003 | 0 |
12.07.2024 | 45.47 | 45.73 | 45.23 | 45.47 | 1 661 686 | 0 |
11.07.2024 | 45.24 | 45.55 | 44.83 | 45.33 | 2 288 977 | 0 |
10.07.2024 | 45.47 | 45.63 | 45.22 | 45.57 | 1 521 747 | 0 |
09.07.2024 | 45.04 | 45.55 | 44.83 | 45.38 | 2 305 792 | 0 |
08.07.2024 | 45.26 | 45.54 | 44.92 | 45.02 | 1 985 686 | 0 |
05.07.2024 | 44.92 | 45.29 | 44.76 | 45.12 | 2 609 564 | 0 |
03.07.2024 | 45.16 | 45.31 | 44.85 | 45.01 | 1 356 799 | 0 |
02.07.2024 | 45.32 | 45.63 | 45.06 | 45.53 | 2 328 889 | 0 |
01.07.2024 | 45.40 | 45.96 | 45.23 | 45.27 | 2 761 709 | 0 |
28.06.2024 | 44.92 | 45.41 | 44.89 | 45.19 | 2 823 175 | 0 |
27.06.2024 | 45.68 | 45.68 | 44.86 | 45.02 | 2 665 458 | 0 |
26.06.2024 | 45.05 | 45.89 | 44.35 | 45.63 | 4 393 358 | 0 |
25.06.2024 | 45.17 | 45.50 | 44.17 | 44.19 | 3 151 645 | 0 |
24.06.2024 | 44.64 | 45.39 | 44.56 | 45.27 | 2 849 767 | 0 |
21.06.2024 | 44.93 | 45.38 | 44.50 | 44.51 | 5 453 323 | 0 |
20.06.2024 | 44.73 | 45.57 | 44.58 | 44.75 | 3 052 237 | 0 |
18.06.2024 | 44.85 | 44.96 | 44.96 | 44.96 | 2 557 583 | 0 |
17.06.2024 | 43.90 | 45.20 | 43.91 | 44.91 | 3 384 980 | 0 |
14.06.2024 | 43.48 | 44.43 | 43.37 | 43.99 | 4 003 254 | 0 |
13.06.2024 | 42.77 | 43.53 | 42.51 | 43.49 | 2 678 108 | 0 |
12.06.2024 | 43.07 | 43.16 | 42.41 | 42.79 | 3 536 665 | 0 |
11.06.2024 | 42.46 | 43.17 | 42.31 | 43.10 | 2 818 228 | 0 |
10.06.2024 | 42.86 | 42.97 | 41.97 | 42.46 | 2 602 896 | 0 |
07.06.2024 | 43.49 | 43.65 | 42.74 | 42.86 | 3 022 031 | 0 |
06.06.2024 | 44.02 | 44.21 | 43.22 | 43.53 | 4 377 179 | 0 |
05.06.2024 | 43.25 | 44.50 | 42.41 | 44.10 | 6 438 471 | 0 |
04.06.2024 | 44.08 | 44.39 | 43.39 | 44.18 | 4 163 364 | 0 |
03.06.2024 | 44.50 | 44.67 | 44.04 | 44.22 | 2 634 313 | 0 |
31.05.2024 | 43.59 | 44.41 | 43.59 | 44.38 | 4 254 520 | 0 |
30.05.2024 | 43.57 | 43.73 | 43.24 | 43.58 | 2 205 181 | 0 |
29.05.2024 | 44.05 | 44.28 | 43.38 | 43.42 | 3 043 106 | 0 |
28.05.2024 | 45.00 | 45.16 | 44.18 | 44.22 | 2 712 689 | 0 |
24.05.2024 | 45.62 | 45.34 | 45.34 | 45.34 | 1 520 376 | 0 |
23.05.2024 | 45.96 | 46.14 | 45.46 | 45.64 | 1 934 321 | 0 |
22.05.2024 | 45.83 | 46.31 | 45.41 | 46.29 | 2 109 406 | 0 |
21.05.2024 | 46.42 | 46.50 | 45.77 | 46.03 | 2 038 885 | 0 |
20.05.2024 | 46.55 | 46.55 | 46.28 | 46.38 | 1 543 787 | 0 |
17.05.2024 | 46.69 | 46.69 | 46.39 | 46.46 | 1 276 568 | 0 |
16.05.2024 | 45.94 | 46.97 | 45.80 | 46.71 | 2 151 087 | 0 |
15.05.2024 | 46.17 | 46.27 | 45.51 | 45.72 | 1 974 700 | 0 |
14.05.2024 | 46.36 | 46.82 | 46.00 | 46.01 | 2 298 945 | 0 |
13.05.2024 | 46.00 | 46.36 | 45.88 | 46.23 | 1 939 814 | 0 |
10.05.2024 | 45.17 | 45.98 | 45.02 | 45.95 | 1 945 635 | 0 |
09.05.2024 | 45.01 | 45.43 | 44.55 | 45.25 | 1 372 494 | 0 |
08.05.2024 | 45.22 | 45.38 | 44.95 | 45.01 | 1 394 769 | 0 |
07.05.2024 | 45.15 | 45.31 | 44.83 | 45.16 | 1 442 091 | 0 |
06.05.2024 | 44.97 | 45.12 | 44.58 | 44.88 | 2 056 497 | 0 |
03.05.2024 | 45.70 | 45.72 | 44.86 | 44.88 | 2 759 274 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus