Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne DXC.US
19.09+0.25(+1.33%)(czas lokalny: 28.06.2024 16:00)DXC Technology Co
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
28.06.2024 | 18.86 | 19.14 | 18.70 | 19.09 | 3 170 714 | 0 |
27.06.2024 | 18.69 | 18.85 | 18.60 | 18.84 | 1 215 115 | 0 |
26.06.2024 | 18.38 | 18.77 | 18.31 | 18.70 | 1 589 042 | 0 |
25.06.2024 | 18.61 | 18.71 | 18.41 | 18.60 | 1 120 802 | 0 |
24.06.2024 | 18.54 | 18.98 | 18.48 | 18.59 | 3 120 650 | 0 |
21.06.2024 | 18.41 | 18.80 | 18.38 | 18.74 | 7 269 538 | 0 |
20.06.2024 | 18.33 | 18.71 | 18.15 | 18.41 | 1 541 267 | 0 |
18.06.2024 | 18.00 | 18.34 | 18.34 | 18.34 | 3 030 760 | 0 |
17.06.2024 | 17.69 | 18.16 | 17.63 | 17.95 | 2 409 708 | 0 |
14.06.2024 | 18.41 | 18.43 | 17.84 | 17.85 | 2 435 123 | 0 |
13.06.2024 | 18.90 | 19.16 | 18.49 | 18.71 | 2 611 894 | 0 |
12.06.2024 | 18.39 | 19.68 | 18.39 | 18.91 | 4 674 998 | 0 |
11.06.2024 | 18.86 | 19.02 | 17.91 | 18.34 | 12 201 962 | 0 |
10.06.2024 | 16.40 | 19.46 | 16.35 | 18.45 | 10 901 137 | 0 |
07.06.2024 | 15.75 | 16.64 | 15.61 | 16.55 | 4 020 000 | 0 |
06.06.2024 | 15.36 | 15.89 | 15.29 | 15.86 | 2 208 270 | 0 |
05.06.2024 | 15.55 | 15.68 | 15.29 | 15.45 | 2 135 881 | 0 |
04.06.2024 | 15.64 | 15.70 | 15.27 | 15.46 | 2 916 687 | 0 |
03.06.2024 | 15.74 | 15.77 | 15.41 | 15.73 | 3 146 808 | 0 |
31.05.2024 | 15.24 | 15.68 | 15.16 | 15.55 | 3 640 760 | 0 |
30.05.2024 | 15.02 | 15.21 | 14.79 | 15.14 | 2 615 351 | 0 |
29.05.2024 | 14.90 | 15.21 | 14.85 | 15.09 | 3 905 057 | 0 |
28.05.2024 | 15.54 | 15.63 | 15.16 | 15.16 | 3 017 774 | 0 |
24.05.2024 | 15.95 | 15.63 | 15.63 | 15.63 | 2 413 260 | 0 |
23.05.2024 | 16.57 | 16.58 | 15.84 | 15.94 | 2 253 817 | 0 |
22.05.2024 | 15.82 | 16.50 | 15.78 | 16.41 | 3 196 537 | 0 |
21.05.2024 | 15.99 | 16.06 | 15.45 | 15.91 | 3 867 004 | 0 |
20.05.2024 | 16.53 | 16.53 | 15.91 | 16.21 | 5 179 653 | 0 |
17.05.2024 | 15.82 | 16.90 | 15.70 | 16.52 | 13 463 323 | 0 |
16.05.2024 | 19.74 | 20.20 | 19.74 | 19.88 | 3 472 048 | 0 |
15.05.2024 | 20.00 | 20.05 | 19.47 | 19.73 | 3 438 055 | 0 |
14.05.2024 | 19.79 | 19.88 | 19.63 | 19.80 | 1 498 659 | 0 |
13.05.2024 | 19.56 | 19.91 | 19.47 | 19.53 | 1 358 436 | 0 |
10.05.2024 | 19.72 | 19.80 | 19.36 | 19.41 | 1 566 042 | 0 |
09.05.2024 | 19.78 | 19.86 | 19.34 | 19.62 | 1 403 377 | 0 |
08.05.2024 | 19.55 | 19.98 | 19.50 | 19.90 | 1 232 837 | 0 |
07.05.2024 | 19.86 | 20.00 | 19.57 | 19.70 | 1 299 426 | 0 |
06.05.2024 | 19.48 | 19.89 | 19.28 | 19.71 | 1 476 147 | 0 |
03.05.2024 | 19.33 | 19.47 | 18.95 | 19.16 | 1 331 048 | 0 |
02.05.2024 | 19.31 | 19.34 | 18.73 | 18.90 | 1 806 719 | 0 |
01.05.2024 | 19.50 | 19.68 | 18.99 | 19.00 | 1 525 887 | 0 |
30.04.2024 | 20.07 | 20.10 | 19.48 | 19.49 | 2 286 443 | 0 |
29.04.2024 | 20.22 | 20.50 | 20.16 | 20.28 | 1 178 319 | 0 |
26.04.2024 | 20.43 | 20.58 | 19.94 | 20.08 | 1 338 298 | 0 |
25.04.2024 | 20.72 | 20.78 | 20.26 | 20.37 | 1 264 092 | 0 |
24.04.2024 | 21.19 | 21.33 | 20.98 | 21.03 | 1 422 563 | 0 |
23.04.2024 | 20.47 | 21.23 | 20.43 | 21.16 | 1 556 045 | 0 |
22.04.2024 | 20.32 | 20.56 | 20.09 | 20.42 | 977 926 | 0 |
19.04.2024 | 19.57 | 20.23 | 19.56 | 20.14 | 1 308 386 | 0 |
18.04.2024 | 19.81 | 19.92 | 19.55 | 19.58 | 1 233 397 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus