Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne DD.US
80.49+0.51(+0.64%)(czas lokalny: 28.06.2024 16:00)DuPont de Nemours Inc
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
28.06.2024 | 80.11 | 80.64 | 80.02 | 80.49 | 3 192 054 | 0 |
27.06.2024 | 80.40 | 80.40 | 79.59 | 79.98 | 2 135 378 | 0 |
26.06.2024 | 80.00 | 80.18 | 79.15 | 80.03 | 1 781 131 | 0 |
25.06.2024 | 80.99 | 81.50 | 80.21 | 80.46 | 1 807 798 | 0 |
24.06.2024 | 80.11 | 82.30 | 80.00 | 81.08 | 2 905 924 | 0 |
21.06.2024 | 79.64 | 79.81 | 79.02 | 79.83 | 6 878 262 | 0 |
20.06.2024 | 80.43 | 80.95 | 79.84 | 79.87 | 1 843 373 | 0 |
18.06.2024 | 80.53 | 80.72 | 80.72 | 80.72 | 1 532 094 | 0 |
17.06.2024 | 79.44 | 80.47 | 79.38 | 80.42 | 1 839 289 | 0 |
14.06.2024 | 80.00 | 80.25 | 79.27 | 79.66 | 2 005 877 | 0 |
13.06.2024 | 80.20 | 80.48 | 79.30 | 80.08 | 1 478 233 | 0 |
12.06.2024 | 81.00 | 81.23 | 80.34 | 80.53 | 1 697 687 | 0 |
11.06.2024 | 80.11 | 80.15 | 79.33 | 79.66 | 1 701 565 | 0 |
10.06.2024 | 79.66 | 80.07 | 79.37 | 79.88 | 1 680 737 | 0 |
07.06.2024 | 79.56 | 80.52 | 79.19 | 80.01 | 2 933 668 | 0 |
06.06.2024 | 80.31 | 80.65 | 79.64 | 80.25 | 1 587 842 | 0 |
05.06.2024 | 80.22 | 80.67 | 79.63 | 80.62 | 1 932 150 | 0 |
04.06.2024 | 80.29 | 80.78 | 79.95 | 80.34 | 1 882 482 | 0 |
03.06.2024 | 81.99 | 82.14 | 80.37 | 80.63 | 3 606 499 | 0 |
31.05.2024 | 81.44 | 82.21 | 80.44 | 82.16 | 3 830 577 | 0 |
30.05.2024 | 81.23 | 81.96 | 80.82 | 81.82 | 2 398 212 | 0 |
29.05.2024 | 81.55 | 81.96 | 81.16 | 81.27 | 2 907 513 | 0 |
28.05.2024 | 82.25 | 82.62 | 80.90 | 82.09 | 5 074 519 | 0 |
24.05.2024 | 80.00 | 81.12 | 81.12 | 81.12 | 6 825 618 | 0 |
23.05.2024 | 80.00 | 80.46 | 77.31 | 78.93 | 11 005 145 | 0 |
22.05.2024 | 78.84 | 79.24 | 78.21 | 78.55 | 1 810 576 | 0 |
21.05.2024 | 79.76 | 79.88 | 79.31 | 79.52 | 1 333 686 | 0 |
20.05.2024 | 79.89 | 80.41 | 79.71 | 79.87 | 1 739 234 | 0 |
17.05.2024 | 79.56 | 79.92 | 78.97 | 79.91 | 2 772 438 | 0 |
16.05.2024 | 78.13 | 78.36 | 77.40 | 77.57 | 1 636 213 | 0 |
15.05.2024 | 78.94 | 79.02 | 78.10 | 78.22 | 1 158 141 | 0 |
14.05.2024 | 79.12 | 79.17 | 78.13 | 78.35 | 1 749 944 | 0 |
13.05.2024 | 79.09 | 79.20 | 78.66 | 78.87 | 1 204 993 | 0 |
10.05.2024 | 79.04 | 79.38 | 78.39 | 78.76 | 1 898 413 | 0 |
09.05.2024 | 78.28 | 78.89 | 77.98 | 78.80 | 2 608 452 | 0 |
08.05.2024 | 78.87 | 79.32 | 78.05 | 78.20 | 2 401 007 | 0 |
07.05.2024 | 78.97 | 79.63 | 78.77 | 79.29 | 1 887 977 | 0 |
06.05.2024 | 78.20 | 78.71 | 77.97 | 78.53 | 2 027 203 | 0 |
03.05.2024 | 78.37 | 78.38 | 77.14 | 77.67 | 2 367 086 | 0 |
02.05.2024 | 78.91 | 79.00 | 77.16 | 77.75 | 3 202 310 | 0 |
01.05.2024 | 77.00 | 79.19 | 76.69 | 78.31 | 6 740 056 | 0 |
30.04.2024 | 73.49 | 73.89 | 72.42 | 72.50 | 3 329 374 | 0 |
29.04.2024 | 74.14 | 74.17 | 73.52 | 73.90 | 2 238 052 | 0 |
26.04.2024 | 73.74 | 74.14 | 73.40 | 73.71 | 1 991 083 | 0 |
25.04.2024 | 73.82 | 73.84 | 72.80 | 73.50 | 1 476 149 | 0 |
24.04.2024 | 73.44 | 73.97 | 73.12 | 73.96 | 1 518 466 | 0 |
23.04.2024 | 73.37 | 73.90 | 73.32 | 73.80 | 1 501 618 | 0 |
22.04.2024 | 73.73 | 74.36 | 73.27 | 73.91 | 1 494 210 | 0 |
19.04.2024 | 73.65 | 74.41 | 73.54 | 73.89 | 2 341 670 | 0 |
18.04.2024 | 73.65 | 73.79 | 72.99 | 73.53 | 1 890 052 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus