Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne EQIX.US
830.08-11.41(-1.36%)(czas lokalny: 15.08.2024 16:00)Equinix Inc
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
15.08.2024 | 838.15 | 839.53 | 827.14 | 830.08 | 553 501 | 0 |
14.08.2024 | 831.75 | 843.27 | 828.80 | 841.49 | 566 505 | 0 |
13.08.2024 | 825.00 | 831.47 | 820.45 | 829.64 | 429 171 | 0 |
12.08.2024 | 815.00 | 820.37 | 803.28 | 819.09 | 408 979 | 0 |
09.08.2024 | 811.95 | 823.36 | 804.00 | 818.88 | 365 876 | 0 |
08.08.2024 | 775.74 | 812.75 | 772.00 | 809.48 | 716 659 | 0 |
07.08.2024 | 783.86 | 799.99 | 779.15 | 780.29 | 695 052 | 0 |
06.08.2024 | 767.52 | 791.28 | 763.49 | 784.61 | 410 363 | 0 |
05.08.2024 | 800.81 | 800.81 | 764.11 | 768.24 | 675 381 | 0 |
02.08.2024 | 810.72 | 814.95 | 798.67 | 806.65 | 379 114 | 0 |
01.08.2024 | 792.50 | 813.86 | 792.50 | 811.18 | 622 735 | 0 |
31.07.2024 | 778.27 | 799.53 | 770.55 | 790.24 | 718 732 | 0 |
30.07.2024 | 776.55 | 784.35 | 768.13 | 768.77 | 665 347 | 0 |
29.07.2024 | 771.55 | 783.13 | 768.07 | 776.55 | 399 141 | 0 |
26.07.2024 | 769.31 | 780.30 | 765.02 | 772.43 | 541 016 | 0 |
25.07.2024 | 797.30 | 801.74 | 767.27 | 769.31 | 538 024 | 0 |
24.07.2024 | 802.00 | 807.64 | 790.00 | 794.15 | 353 112 | 0 |
23.07.2024 | 806.30 | 812.87 | 799.89 | 802.97 | 243 110 | 0 |
22.07.2024 | 786.82 | 799.97 | 783.32 | 798.86 | 266 219 | 0 |
19.07.2024 | 796.01 | 800.00 | 783.31 | 786.82 | 234 266 | 0 |
18.07.2024 | 801.84 | 812.32 | 792.76 | 795.07 | 339 478 | 0 |
17.07.2024 | 810.00 | 819.41 | 799.17 | 803.14 | 397 151 | 0 |
16.07.2024 | 810.00 | 813.72 | 797.45 | 812.62 | 261 240 | 0 |
15.07.2024 | 806.62 | 809.59 | 795.01 | 804.66 | 306 569 | 0 |
12.07.2024 | 801.81 | 814.24 | 797.30 | 804.84 | 466 152 | 0 |
11.07.2024 | 785.51 | 803.59 | 783.28 | 797.80 | 459 384 | 0 |
10.07.2024 | 770.72 | 778.93 | 761.19 | 775.96 | 325 617 | 0 |
09.07.2024 | 759.09 | 769.89 | 751.37 | 766.83 | 338 941 | 0 |
08.07.2024 | 753.69 | 760.11 | 750.17 | 756.92 | 292 042 | 0 |
05.07.2024 | 750.37 | 755.10 | 746.18 | 754.49 | 371 423 | 0 |
03.07.2024 | 759.14 | 759.14 | 747.67 | 749.00 | 236 238 | 0 |
02.07.2024 | 761.56 | 767.15 | 753.20 | 756.38 | 372 142 | 0 |
01.07.2024 | 756.34 | 762.14 | 751.04 | 759.68 | 387 756 | 0 |
28.06.2024 | 756.95 | 761.95 | 753.59 | 756.60 | 1 146 810 | 0 |
27.06.2024 | 744.58 | 752.74 | 741.13 | 751.96 | 380 053 | 0 |
26.06.2024 | 737.01 | 747.14 | 735.98 | 741.87 | 654 917 | 0 |
25.06.2024 | 753.01 | 753.21 | 735.58 | 742.86 | 662 747 | 0 |
24.06.2024 | 767.36 | 770.04 | 751.59 | 752.20 | 559 017 | 0 |
21.06.2024 | 763.20 | 766.70 | 757.57 | 765.00 | 985 003 | 0 |
20.06.2024 | 773.00 | 779.11 | 762.34 | 763.60 | 369 624 | 0 |
18.06.2024 | 768.33 | 773.84 | 773.84 | 773.84 | 385 362 | 0 |
17.06.2024 | 765.06 | 769.60 | 759.11 | 762.38 | 285 272 | 0 |
14.06.2024 | 768.32 | 771.97 | 761.66 | 766.26 | 275 579 | 0 |
13.06.2024 | 763.02 | 774.51 | 762.15 | 766.60 | 366 086 | 0 |
12.06.2024 | 774.61 | 777.75 | 759.44 | 761.45 | 447 780 | 0 |
11.06.2024 | 759.78 | 766.00 | 755.77 | 760.28 | 364 725 | 0 |
10.06.2024 | 748.41 | 766.01 | 747.65 | 762.53 | 406 699 | 0 |
07.06.2024 | 750.01 | 757.11 | 747.00 | 753.39 | 378 397 | 0 |
06.06.2024 | 756.68 | 763.46 | 749.67 | 762.83 | 603 460 | 0 |
05.06.2024 | 766.99 | 768.36 | 758.43 | 758.61 | 380 435 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus