Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne EPAM.US
209.35+9.63(+4.82%)(czas lokalny: 16.07.2024 16:00)EPAM Systems Inc
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.07.2024 | 208.10 | 211.44 | 205.54 | 209.35 | 790 289 | 0 |
15.07.2024 | 193.62 | 200.04 | 192.84 | 199.72 | 830 186 | 0 |
12.07.2024 | 189.80 | 193.94 | 189.17 | 193.50 | 541 947 | 0 |
11.07.2024 | 185.09 | 191.51 | 183.55 | 189.17 | 653 822 | 0 |
10.07.2024 | 183.76 | 183.76 | 179.55 | 181.69 | 451 426 | 0 |
09.07.2024 | 185.37 | 185.78 | 182.47 | 182.59 | 388 549 | 0 |
08.07.2024 | 184.96 | 186.45 | 183.49 | 186.13 | 330 042 | 0 |
05.07.2024 | 184.03 | 185.69 | 183.00 | 184.14 | 562 388 | 0 |
03.07.2024 | 185.26 | 185.72 | 182.24 | 185.53 | 350 848 | 0 |
02.07.2024 | 186.64 | 188.86 | 182.64 | 183.28 | 434 144 | 0 |
01.07.2024 | 186.77 | 188.30 | 184.88 | 185.58 | 351 118 | 0 |
28.06.2024 | 186.15 | 188.26 | 184.91 | 188.11 | 2 043 336 | 0 |
27.06.2024 | 182.50 | 185.69 | 181.77 | 185.11 | 587 519 | 0 |
26.06.2024 | 180.68 | 183.30 | 180.68 | 182.59 | 514 192 | 0 |
25.06.2024 | 182.76 | 183.49 | 181.07 | 181.91 | 565 463 | 0 |
24.06.2024 | 183.17 | 188.60 | 182.47 | 183.09 | 962 779 | 0 |
21.06.2024 | 182.51 | 185.05 | 178.28 | 184.78 | 2 692 112 | 0 |
20.06.2024 | 172.81 | 182.35 | 171.35 | 181.80 | 1 347 701 | 0 |
18.06.2024 | 174.36 | 170.25 | 170.25 | 170.25 | 753 786 | 0 |
17.06.2024 | 176.83 | 177.37 | 174.25 | 174.36 | 459 223 | 0 |
14.06.2024 | 177.79 | 179.07 | 175.00 | 177.58 | 672 609 | 0 |
13.06.2024 | 180.99 | 181.62 | 177.91 | 177.96 | 687 054 | 0 |
12.06.2024 | 179.52 | 181.80 | 179.03 | 180.05 | 509 647 | 0 |
11.06.2024 | 177.39 | 178.26 | 174.31 | 177.84 | 656 257 | 0 |
10.06.2024 | 176.34 | 177.91 | 175.47 | 176.98 | 589 587 | 0 |
07.06.2024 | 175.00 | 179.00 | 174.31 | 176.98 | 865 166 | 0 |
06.06.2024 | 174.00 | 177.39 | 173.51 | 175.21 | 403 948 | 0 |
05.06.2024 | 175.33 | 175.68 | 172.95 | 174.51 | 451 500 | 0 |
04.06.2024 | 174.21 | 177.92 | 173.77 | 174.51 | 444 807 | 0 |
03.06.2024 | 179.18 | 179.04 | 175.55 | 176.19 | 521 491 | 0 |
31.05.2024 | 176.89 | 178.41 | 175.85 | 177.93 | 868 066 | 0 |
30.05.2024 | 178.49 | 179.91 | 174.58 | 176.05 | 820 350 | 0 |
29.05.2024 | 175.01 | 179.78 | 174.22 | 178.43 | 804 367 | 0 |
28.05.2024 | 180.00 | 180.98 | 176.12 | 177.27 | 819 161 | 0 |
24.05.2024 | 186.69 | 180.11 | 180.11 | 180.11 | 1 097 553 | 0 |
23.05.2024 | 189.99 | 190.41 | 185.39 | 186.90 | 879 088 | 0 |
22.05.2024 | 191.21 | 192.01 | 189.03 | 189.37 | 567 599 | 0 |
21.05.2024 | 190.13 | 191.33 | 188.33 | 191.26 | 592 595 | 0 |
20.05.2024 | 188.39 | 191.51 | 186.15 | 191.50 | 639 741 | 0 |
17.05.2024 | 187.77 | 188.30 | 183.68 | 187.80 | 808 476 | 0 |
16.05.2024 | 190.00 | 190.91 | 188.24 | 189.14 | 964 085 | 0 |
15.05.2024 | 189.32 | 191.23 | 186.35 | 190.48 | 951 857 | 0 |
14.05.2024 | 194.00 | 194.10 | 186.52 | 187.05 | 1 182 813 | 0 |
13.05.2024 | 185.00 | 191.44 | 184.27 | 190.72 | 1 831 259 | 0 |
10.05.2024 | 183.00 | 188.87 | 180.83 | 183.40 | 1 888 697 | 0 |
09.05.2024 | 195.00 | 197.15 | 180.28 | 181.93 | 4 983 250 | 0 |
08.05.2024 | 247.74 | 250.72 | 246.36 | 249.20 | 816 983 | 0 |
07.05.2024 | 247.65 | 250.98 | 245.46 | 249.54 | 421 121 | 0 |
06.05.2024 | 243.01 | 247.78 | 242.22 | 246.39 | 404 474 | 0 |
03.05.2024 | 242.72 | 245.60 | 240.40 | 242.12 | 341 922 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus