Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne DRE.US
48.20+0.23(+0.48%)(czas lokalny: 30.09.2022 16:00)Duke Realty Corp
WERSJA BETA
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
30.09.2022 | 48.50 | 49.26 | 48.11 | 48.20 | 41 468 196 | 0 |
29.09.2022 | 48.69 | 48.95 | 47.79 | 47.97 | 5 855 728 | 0 |
28.09.2022 | 48.93 | 49.46 | 47.80 | 49.28 | 9 716 903 | 0 |
27.09.2022 | 49.71 | 50.60 | 48.23 | 48.43 | 5 448 917 | 0 |
26.09.2022 | 51.04 | 51.04 | 48.76 | 49.30 | 3 425 901 | 0 |
23.09.2022 | 51.02 | 51.83 | 50.88 | 51.43 | 3 354 509 | 0 |
22.09.2022 | 51.32 | 52.06 | 50.97 | 51.42 | 3 187 137 | 0 |
21.09.2022 | 52.69 | 53.17 | 51.43 | 51.44 | 2 178 028 | 0 |
20.09.2022 | 52.86 | 53.07 | 52.11 | 52.58 | 1 939 813 | 0 |
19.09.2022 | 53.30 | 53.49 | 52.29 | 53.47 | 1 725 119 | 0 |
16.09.2022 | 55.23 | 55.23 | 53.05 | 53.89 | 5 584 648 | 0 |
15.09.2022 | 57.43 | 57.43 | 55.02 | 55.07 | 4 444 607 | 0 |
14.09.2022 | 58.21 | 58.58 | 56.93 | 57.44 | 2 663 434 | 0 |
13.09.2022 | 60.27 | 60.39 | 59.01 | 59.17 | 2 025 042 | 0 |
12.09.2022 | 61.39 | 61.75 | 61.10 | 61.39 | 2 195 923 | 0 |
09.09.2022 | 60.51 | 61.44 | 60.37 | 61.23 | 2 880 822 | 0 |
08.09.2022 | 59.29 | 60.53 | 59.15 | 60.46 | 2 519 670 | 0 |
07.09.2022 | 58.62 | 60.00 | 58.47 | 59.85 | 1 523 688 | 0 |
06.09.2022 | 57.70 | 58.73 | 57.62 | 58.56 | 2 017 103 | 0 |
02.09.2022 | 59.44 | 57.71 | 57.71 | 57.71 | 1 260 740 | 0 |
01.09.2022 | 58.46 | 58.85 | 57.50 | 58.78 | 1 472 426 | 0 |
31.08.2022 | 59.78 | 60.52 | 58.83 | 58.85 | 2 146 210 | 0 |
30.08.2022 | 60.29 | 60.46 | 59.21 | 59.41 | 1 141 874 | 0 |
29.08.2022 | 60.55 | 60.62 | 59.97 | 60.17 | 1 816 879 | 0 |
26.08.2022 | 62.83 | 62.86 | 60.64 | 60.74 | 1 391 166 | 0 |
25.08.2022 | 62.22 | 62.73 | 62.02 | 62.71 | 1 254 872 | 0 |
24.08.2022 | 61.09 | 62.23 | 61.03 | 61.95 | 1 928 266 | 0 |
23.08.2022 | 61.77 | 61.82 | 60.52 | 60.73 | 1 916 248 | 0 |
22.08.2022 | 63.21 | 63.01 | 61.73 | 61.80 | 1 949 297 | 0 |
19.08.2022 | 64.33 | 64.61 | 63.15 | 63.49 | 4 613 668 | 0 |
18.08.2022 | 65.16 | 65.31 | 64.50 | 64.61 | 1 630 530 | 0 |
17.08.2022 | 64.54 | 65.20 | 64.04 | 64.88 | 1 512 048 | 0 |
16.08.2022 | 65.37 | 65.76 | 64.70 | 64.77 | 1 805 879 | 0 |
15.08.2022 | 64.95 | 65.44 | 64.56 | 65.35 | 1 303 348 | 0 |
12.08.2022 | 63.68 | 64.95 | 63.68 | 64.86 | 1 721 686 | 0 |
11.08.2022 | 63.69 | 64.14 | 63.09 | 63.39 | 1 120 936 | 0 |
10.08.2022 | 63.28 | 64.00 | 62.85 | 63.49 | 1 833 846 | 0 |
09.08.2022 | 62.46 | 62.97 | 61.85 | 62.90 | 3 998 950 | 0 |
08.08.2022 | 62.72 | 63.26 | 61.52 | 62.04 | 1 990 520 | 0 |
05.08.2022 | 61.20 | 62.17 | 60.76 | 62.12 | 962 965 | 0 |
04.08.2022 | 61.61 | 61.91 | 60.84 | 61.75 | 1 093 733 | 0 |
03.08.2022 | 61.38 | 62.74 | 61.38 | 61.69 | 3 392 327 | 0 |
02.08.2022 | 61.85 | 62.18 | 61.08 | 61.10 | 2 196 635 | 0 |
01.08.2022 | 62.25 | 62.56 | 61.72 | 61.81 | 2 843 827 | 0 |
29.07.2022 | 62.09 | 62.90 | 62.09 | 62.56 | 1 386 178 | 0 |
28.07.2022 | 60.83 | 62.66 | 60.62 | 62.45 | 1 900 783 | 0 |
27.07.2022 | 60.18 | 60.37 | 59.10 | 60.06 | 1 362 253 | 0 |
26.07.2022 | 60.21 | 60.63 | 59.73 | 60.15 | 1 118 879 | 0 |
25.07.2022 | 59.55 | 60.42 | 59.25 | 60.03 | 874 817 | 0 |
22.07.2022 | 59.44 | 60.12 | 59.28 | 59.69 | 1 445 085 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus