Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne DHR.US
272.48-3.55(-1.29%)(czas lokalny: 17.09.2024 16:00)Danaher Corp
WERSJA BETA
NYSE
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
17.09.2024 | 275.98 | 276.43 | 271.07 | 272.48 | 1 885 721 | 0 |
16.09.2024 | 276.68 | 278.27 | 275.50 | 275.98 | 1 290 871 | 0 |
13.09.2024 | 274.00 | 274.91 | 271.31 | 274.29 | 1 703 380 | 0 |
12.09.2024 | 272.15 | 273.03 | 267.58 | 272.15 | 1 402 679 | 0 |
11.09.2024 | 272.73 | 272.92 | 268.33 | 271.74 | 1 939 007 | 0 |
10.09.2024 | 271.34 | 275.03 | 270.43 | 274.64 | 1 629 264 | 0 |
09.09.2024 | 267.25 | 273.18 | 266.28 | 273.02 | 2 014 664 | 0 |
06.09.2024 | 265.66 | 270.10 | 265.07 | 266.19 | 2 235 837 | 0 |
05.09.2024 | 264.25 | 265.96 | 261.64 | 264.73 | 1 195 886 | 0 |
04.09.2024 | 261.91 | 265.09 | 261.08 | 264.26 | 1 230 573 | 0 |
03.09.2024 | 266.52 | 269.20 | 262.59 | 264.23 | 1 644 747 | 0 |
30.08.2024 | 268.30 | 269.31 | 265.59 | 269.31 | 4 600 100 | 0 |
29.08.2024 | 267.03 | 268.54 | 265.01 | 267.02 | 1 904 000 | 0 |
28.08.2024 | 268.03 | 268.97 | 265.21 | 266.06 | 1 693 000 | 0 |
27.08.2024 | 268.67 | 269.55 | 267.17 | 268.82 | 1 552 500 | 0 |
26.08.2024 | 269.93 | 270.33 | 267.38 | 268.07 | 1 252 200 | 0 |
23.08.2024 | 269.25 | 270.73 | 266.32 | 269.48 | 1 464 000 | 0 |
22.08.2024 | 272.23 | 272.23 | 267.25 | 267.83 | 1 662 800 | 0 |
21.08.2024 | 272.01 | 273.75 | 269.72 | 271.10 | 1 455 100 | 0 |
20.08.2024 | 271.84 | 273.70 | 271.08 | 271.66 | 1 409 500 | 0 |
19.08.2024 | 270.00 | 272.27 | 269.21 | 271.27 | 1 603 000 | 0 |
16.08.2024 | 268.88 | 269.71 | 266.74 | 269.32 | 1 746 500 | 0 |
15.08.2024 | 270.00 | 270.70 | 266.98 | 269.33 | 1 653 500 | 0 |
14.08.2024 | 268.48 | 269.04 | 265.81 | 268.08 | 1 357 700 | 0 |
13.08.2024 | 268.06 | 270.25 | 267.13 | 268.71 | 1 858 000 | 0 |
12.08.2024 | 268.24 | 268.28 | 264.28 | 267.20 | 2 099 800 | 0 |
09.08.2024 | 268.41 | 270.39 | 266.71 | 268.11 | 2 017 800 | 0 |
08.08.2024 | 265.09 | 269.46 | 263.45 | 268.64 | 2 265 100 | 0 |
07.08.2024 | 270.00 | 271.03 | 262.91 | 263.31 | 2 805 300 | 0 |
06.08.2024 | 271.03 | 274.07 | 268.70 | 268.97 | 2 763 600 | 0 |
05.08.2024 | 269.20 | 273.27 | 265.77 | 269.32 | 2 632 600 | 0 |
02.08.2024 | 279.45 | 279.45 | 272.14 | 276.75 | 3 108 800 | 0 |
01.08.2024 | 279.26 | 281.70 | 278.25 | 280.76 | 2 132 400 | 0 |
31.07.2024 | 275.50 | 280.26 | 273.46 | 277.08 | 2 887 200 | 0 |
30.07.2024 | 273.23 | 276.25 | 271.76 | 275.19 | 2 953 200 | 0 |
29.07.2024 | 272.10 | 273.24 | 268.09 | 271.65 | 2 176 400 | 0 |
26.07.2024 | 271.90 | 277.72 | 271.19 | 273.91 | 2 810 100 | 0 |
25.07.2024 | 265.38 | 276.31 | 264.39 | 270.09 | 4 250 000 | 0 |
24.07.2024 | 261.88 | 268.27 | 261.60 | 265.76 | 4 080 200 | 0 |
23.07.2024 | 270.00 | 272.98 | 263.56 | 264.18 | 7 523 300 | 0 |
22.07.2024 | 246.11 | 251.27 | 245.18 | 250.89 | 3 314 300 | 0 |
19.07.2024 | 244.99 | 245.25 | 241.00 | 243.54 | 2 982 600 | 0 |
18.07.2024 | 249.64 | 255.46 | 241.88 | 244.79 | 4 266 900 | 0 |
17.07.2024 | 252.48 | 254.55 | 250.91 | 251.25 | 2 718 500 | 0 |
16.07.2024 | 248.00 | 252.69 | 247.07 | 252.14 | 2 754 000 | 0 |
15.07.2024 | 246.40 | 247.44 | 243.76 | 246.23 | 2 869 200 | 0 |
12.07.2024 | 245.93 | 248.25 | 244.79 | 246.70 | 2 546 200 | 0 |
11.07.2024 | 243.71 | 248.69 | 242.01 | 246.27 | 2 815 400 | 0 |
10.07.2024 | 240.39 | 242.38 | 239.95 | 242.20 | 2 108 200 | 0 |
09.07.2024 | 241.88 | 241.88 | 238.72 | 239.79 | 2 064 200 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus