Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne DAL.US
39.65+0.96(+2.48%)(czas lokalny: 15.08.2024 10:53)Delta Air Lines, Inc.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
15.08.2024 | 39.33 | 40.58 | 39.27 | 39.65 | 6 934 265 | 0 |
14.08.2024 | 39.74 | 39.87 | 38.65 | 39.19 | 5 869 217 | 0 |
13.08.2024 | 39.33 | 39.70 | 39.10 | 39.44 | 7 586 240 | 0 |
12.08.2024 | 39.00 | 39.20 | 38.81 | 38.90 | 10 172 675 | 0 |
09.08.2024 | 39.52 | 39.75 | 38.86 | 39.30 | 8 255 006 | 0 |
08.08.2024 | 37.80 | 39.70 | 37.76 | 39.61 | 9 230 538 | 0 |
07.08.2024 | 38.74 | 38.83 | 37.29 | 37.32 | 10 362 285 | 0 |
06.08.2024 | 38.23 | 38.91 | 37.63 | 38.22 | 7 510 852 | 0 |
05.08.2024 | 37.51 | 38.73 | 37.30 | 38.05 | 19 646 484 | 0 |
02.08.2024 | 40.66 | 40.69 | 39.59 | 39.83 | 9 195 458 | 0 |
01.08.2024 | 43.32 | 43.38 | 40.97 | 41.50 | 9 634 373 | 0 |
31.07.2024 | 43.20 | 43.94 | 42.85 | 43.02 | 7 557 872 | 0 |
30.07.2024 | 43.40 | 44.09 | 43.09 | 43.23 | 6 074 233 | 0 |
29.07.2024 | 44.13 | 44.18 | 43.17 | 43.18 | 7 642 886 | 0 |
26.07.2024 | 43.97 | 44.28 | 43.36 | 44.13 | 8 717 681 | 0 |
25.07.2024 | 42.74 | 43.99 | 42.51 | 43.47 | 9 190 216 | 0 |
24.07.2024 | 43.48 | 43.90 | 42.81 | 42.94 | 7 016 683 | 0 |
23.07.2024 | 43.83 | 44.04 | 43.24 | 43.61 | 10 703 458 | 0 |
22.07.2024 | 44.65 | 44.92 | 43.55 | 43.83 | 14 375 814 | 0 |
19.07.2024 | 44.74 | 45.86 | 44.05 | 45.44 | 8 553 518 | 0 |
18.07.2024 | 45.75 | 46.80 | 44.59 | 44.92 | 10 294 541 | 0 |
17.07.2024 | 45.33 | 46.03 | 45.30 | 45.76 | 7 116 615 | 0 |
16.07.2024 | 43.24 | 46.05 | 43.16 | 46.02 | 15 266 955 | 0 |
15.07.2024 | 43.59 | 43.62 | 42.72 | 43.00 | 12 515 025 | 0 |
12.07.2024 | 44.49 | 44.88 | 43.55 | 43.62 | 16 675 886 | 0 |
11.07.2024 | 43.08 | 45.00 | 42.17 | 44.99 | 33 406 380 | 0 |
10.07.2024 | 47.13 | 47.29 | 46.48 | 46.86 | 11 252 207 | 0 |
09.07.2024 | 46.34 | 47.60 | 46.26 | 46.89 | 9 299 478 | 0 |
08.07.2024 | 46.85 | 47.30 | 46.28 | 46.35 | 7 356 928 | 0 |
05.07.2024 | 46.97 | 47.15 | 45.96 | 46.02 | 9 549 810 | 0 |
03.07.2024 | 47.15 | 47.47 | 46.91 | 47.39 | 3 543 205 | 0 |
02.07.2024 | 47.00 | 47.29 | 46.52 | 46.71 | 6 248 634 | 0 |
01.07.2024 | 47.81 | 47.90 | 46.73 | 46.92 | 9 041 981 | 0 |
28.06.2024 | 48.20 | 48.50 | 47.03 | 47.44 | 11 855 287 | 0 |
27.06.2024 | 48.03 | 48.64 | 47.87 | 48.60 | 6 453 767 | 0 |
26.06.2024 | 47.90 | 49.25 | 47.15 | 48.18 | 10 701 653 | 0 |
25.06.2024 | 49.55 | 49.85 | 48.67 | 48.81 | 7 752 489 | 0 |
24.06.2024 | 49.50 | 50.37 | 49.34 | 49.40 | 6 688 053 | 0 |
21.06.2024 | 49.56 | 49.61 | 48.72 | 49.38 | 9 374 832 | 0 |
20.06.2024 | 49.38 | 49.76 | 49.28 | 49.61 | 5 281 753 | 0 |
18.06.2024 | 49.58 | 49.58 | 49.58 | 49.58 | 5 026 554 | 0 |
17.06.2024 | 48.64 | 49.78 | 48.50 | 49.71 | 5 101 475 | 0 |
14.06.2024 | 49.50 | 49.63 | 47.42 | 48.72 | 11 448 328 | 0 |
13.06.2024 | 50.41 | 50.50 | 49.35 | 50.17 | 5 246 960 | 0 |
12.06.2024 | 49.95 | 51.19 | 49.80 | 50.62 | 6 806 694 | 0 |
11.06.2024 | 50.19 | 50.19 | 49.05 | 49.29 | 6 108 277 | 0 |
10.06.2024 | 50.30 | 50.87 | 50.01 | 50.50 | 3 727 906 | 0 |
07.06.2024 | 50.14 | 50.71 | 49.99 | 50.44 | 4 674 665 | 0 |
06.06.2024 | 51.00 | 51.66 | 50.30 | 50.43 | 5 004 734 | 0 |
05.06.2024 | 50.05 | 51.70 | 49.80 | 50.82 | 10 230 419 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus