Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne DOW.US
53.05+0.09(+0.17%)(czas lokalny: 28.06.2024 16:00)Dow Inc
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
28.06.2024 | 52.97 | 53.47 | 52.95 | 53.05 | 13 620 210 | 0 |
27.06.2024 | 53.31 | 53.43 | 52.81 | 52.96 | 3 952 347 | 0 |
26.06.2024 | 52.70 | 53.24 | 52.25 | 53.20 | 4 753 995 | 0 |
25.06.2024 | 54.28 | 54.30 | 53.06 | 53.16 | 7 020 971 | 0 |
24.06.2024 | 54.24 | 54.79 | 54.11 | 54.62 | 6 888 077 | 0 |
21.06.2024 | 54.10 | 54.20 | 53.47 | 53.99 | 10 457 174 | 0 |
20.06.2024 | 54.90 | 55.00 | 54.06 | 54.21 | 8 511 837 | 0 |
18.06.2024 | 55.38 | 55.44 | 55.44 | 55.44 | 6 081 961 | 0 |
17.06.2024 | 55.00 | 55.38 | 54.57 | 55.23 | 3 243 124 | 0 |
14.06.2024 | 55.52 | 56.12 | 54.59 | 55.02 | 3 352 611 | 0 |
13.06.2024 | 56.03 | 56.31 | 55.51 | 56.06 | 2 829 546 | 0 |
12.06.2024 | 56.91 | 57.22 | 56.05 | 56.25 | 3 985 115 | 0 |
11.06.2024 | 55.91 | 56.16 | 55.50 | 56.15 | 3 224 912 | 0 |
10.06.2024 | 55.44 | 56.18 | 55.37 | 56.05 | 4 130 474 | 0 |
07.06.2024 | 55.37 | 56.27 | 55.25 | 55.73 | 4 143 389 | 0 |
06.06.2024 | 55.62 | 56.00 | 55.43 | 55.68 | 3 336 817 | 0 |
05.06.2024 | 55.15 | 55.94 | 55.03 | 55.69 | 3 940 696 | 0 |
04.06.2024 | 55.57 | 55.73 | 55.10 | 55.15 | 4 579 426 | 0 |
03.06.2024 | 57.55 | 57.59 | 55.44 | 56.07 | 4 578 802 | 0 |
31.05.2024 | 56.63 | 57.75 | 56.59 | 57.63 | 5 870 268 | 0 |
30.05.2024 | 57.00 | 57.55 | 56.98 | 57.39 | 3 153 349 | 0 |
29.05.2024 | 57.50 | 57.61 | 56.97 | 57.00 | 2 967 434 | 0 |
28.05.2024 | 57.90 | 58.37 | 57.76 | 58.04 | 2 493 004 | 0 |
24.05.2024 | 57.29 | 57.76 | 57.76 | 57.76 | 2 675 813 | 0 |
23.05.2024 | 57.49 | 57.52 | 56.82 | 56.92 | 3 422 970 | 0 |
22.05.2024 | 58.50 | 58.66 | 57.29 | 57.60 | 4 836 558 | 0 |
21.05.2024 | 59.18 | 59.29 | 58.80 | 58.91 | 2 252 860 | 0 |
20.05.2024 | 59.10 | 59.45 | 58.80 | 59.24 | 1 913 544 | 0 |
17.05.2024 | 59.06 | 59.21 | 58.70 | 59.19 | 2 668 678 | 0 |
16.05.2024 | 59.04 | 59.41 | 58.51 | 58.70 | 4 836 015 | 0 |
15.05.2024 | 60.04 | 60.19 | 58.97 | 59.06 | 3 540 859 | 0 |
14.05.2024 | 59.56 | 59.94 | 59.52 | 59.65 | 3 516 798 | 0 |
13.05.2024 | 59.50 | 59.92 | 59.23 | 59.36 | 2 255 184 | 0 |
10.05.2024 | 59.69 | 60.13 | 59.28 | 59.41 | 3 029 714 | 0 |
09.05.2024 | 58.75 | 59.59 | 58.75 | 59.45 | 4 186 262 | 0 |
08.05.2024 | 57.94 | 59.33 | 57.94 | 58.64 | 4 950 623 | 0 |
07.05.2024 | 57.61 | 59.13 | 57.37 | 58.36 | 6 118 199 | 0 |
06.05.2024 | 57.26 | 57.37 | 56.72 | 57.34 | 3 823 256 | 0 |
03.05.2024 | 57.19 | 57.43 | 56.75 | 57.04 | 2 544 342 | 0 |
02.05.2024 | 57.57 | 57.76 | 56.39 | 56.83 | 4 434 499 | 0 |
01.05.2024 | 57.04 | 57.95 | 56.43 | 57.23 | 5 102 466 | 0 |
30.04.2024 | 57.27 | 57.95 | 56.88 | 56.90 | 5 557 709 | 0 |
29.04.2024 | 57.23 | 57.83 | 57.17 | 57.80 | 4 249 484 | 0 |
26.04.2024 | 57.65 | 58.21 | 57.15 | 57.29 | 5 549 504 | 0 |
25.04.2024 | 57.71 | 57.90 | 55.06 | 56.44 | 7 082 757 | 0 |
24.04.2024 | 56.41 | 57.22 | 56.38 | 56.98 | 4 950 539 | 0 |
23.04.2024 | 56.65 | 57.10 | 56.45 | 56.74 | 3 098 832 | 0 |
22.04.2024 | 56.62 | 57.31 | 56.28 | 56.99 | 3 198 033 | 0 |
19.04.2024 | 56.49 | 56.92 | 56.31 | 56.66 | 3 748 431 | 0 |
18.04.2024 | 57.30 | 57.30 | 56.04 | 56.49 | 3 838 401 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus