Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne EW.US
68.89+0.77(+1.13%)(czas lokalny: 16.08.2024 10:56)Edwards Lifesciences Corp
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
15.08.2024 | 67.22 | 68.22 | 66.72 | 67.64 | 4 450 897 | 0 |
14.08.2024 | 66.42 | 66.78 | 65.53 | 66.11 | 5 774 392 | 0 |
13.08.2024 | 65.73 | 67.16 | 65.47 | 66.59 | 5 334 426 | 0 |
12.08.2024 | 64.74 | 65.56 | 64.27 | 64.78 | 4 339 376 | 0 |
09.08.2024 | 63.09 | 64.82 | 62.83 | 64.64 | 5 972 246 | 0 |
08.08.2024 | 61.54 | 63.63 | 61.33 | 63.29 | 6 961 038 | 0 |
07.08.2024 | 62.01 | 63.32 | 60.88 | 61.80 | 6 700 011 | 0 |
06.08.2024 | 60.71 | 63.38 | 60.34 | 62.01 | 6 922 672 | 0 |
05.08.2024 | 59.63 | 62.04 | 59.41 | 60.53 | 7 174 878 | 0 |
02.08.2024 | 61.71 | 62.10 | 60.15 | 60.83 | 6 699 712 | 0 |
01.08.2024 | 63.05 | 63.61 | 61.45 | 61.86 | 9 593 837 | 0 |
31.07.2024 | 63.70 | 64.20 | 62.15 | 63.05 | 6 973 150 | 0 |
30.07.2024 | 62.77 | 64.33 | 61.91 | 63.64 | 9 057 916 | 0 |
29.07.2024 | 64.39 | 64.32 | 62.31 | 63.74 | 9 887 559 | 0 |
26.07.2024 | 61.51 | 63.80 | 60.28 | 62.37 | 14 080 130 | 0 |
25.07.2024 | 63.00 | 67.80 | 58.93 | 59.70 | 45 824 284 | 0 |
24.07.2024 | 86.97 | 87.60 | 86.22 | 86.95 | 3 525 920 | 0 |
23.07.2024 | 87.67 | 88.28 | 86.76 | 87.05 | 2 633 440 | 0 |
22.07.2024 | 86.68 | 88.50 | 86.50 | 87.99 | 2 712 936 | 0 |
19.07.2024 | 87.04 | 87.50 | 85.75 | 86.50 | 2 400 272 | 0 |
18.07.2024 | 86.80 | 88.56 | 84.91 | 85.81 | 3 534 063 | 0 |
17.07.2024 | 87.99 | 88.61 | 86.65 | 87.31 | 4 218 875 | 0 |
16.07.2024 | 89.59 | 89.93 | 87.10 | 87.73 | 4 426 306 | 0 |
15.07.2024 | 91.00 | 91.49 | 88.90 | 89.50 | 3 044 676 | 0 |
12.07.2024 | 92.80 | 92.88 | 90.89 | 90.99 | 3 428 161 | 0 |
11.07.2024 | 94.18 | 95.25 | 92.81 | 92.85 | 3 041 120 | 0 |
10.07.2024 | 93.62 | 94.10 | 92.10 | 93.78 | 2 380 558 | 0 |
09.07.2024 | 92.24 | 93.66 | 91.42 | 93.48 | 2 169 883 | 0 |
08.07.2024 | 92.16 | 92.49 | 91.67 | 91.84 | 1 852 906 | 0 |
05.07.2024 | 91.24 | 92.45 | 90.62 | 92.32 | 1 414 737 | 0 |
03.07.2024 | 91.21 | 92.11 | 90.61 | 91.08 | 1 497 118 | 0 |
02.07.2024 | 90.00 | 91.36 | 89.80 | 91.23 | 1 899 408 | 0 |
01.07.2024 | 90.76 | 93.00 | 90.18 | 90.25 | 3 247 820 | 0 |
28.06.2024 | 93.59 | 93.99 | 92.18 | 92.37 | 11 496 208 | 0 |
27.06.2024 | 92.16 | 93.62 | 92.16 | 93.34 | 3 305 794 | 0 |
26.06.2024 | 90.72 | 92.14 | 90.18 | 91.56 | 2 711 486 | 0 |
25.06.2024 | 90.36 | 91.15 | 89.52 | 91.08 | 2 746 161 | 0 |
24.06.2024 | 90.90 | 92.16 | 90.15 | 90.17 | 2 717 140 | 0 |
21.06.2024 | 89.61 | 90.97 | 88.86 | 90.90 | 5 254 508 | 0 |
20.06.2024 | 88.08 | 90.49 | 87.05 | 88.84 | 5 442 802 | 0 |
18.06.2024 | 86.89 | 88.52 | 88.52 | 88.52 | 3 709 988 | 0 |
17.06.2024 | 85.20 | 87.11 | 85.12 | 86.87 | 2 093 095 | 0 |
14.06.2024 | 87.50 | 87.72 | 86.75 | 87.29 | 1 527 628 | 0 |
13.06.2024 | 87.32 | 87.94 | 86.67 | 87.67 | 1 802 081 | 0 |
12.06.2024 | 87.40 | 89.03 | 87.05 | 87.77 | 2 459 771 | 0 |
11.06.2024 | 86.01 | 87.60 | 85.38 | 87.00 | 2 238 992 | 0 |
10.06.2024 | 87.71 | 87.86 | 85.60 | 86.10 | 2 227 632 | 0 |
07.06.2024 | 87.41 | 88.25 | 86.62 | 88.14 | 2 425 141 | 0 |
06.06.2024 | 86.90 | 88.06 | 86.41 | 87.68 | 1 678 669 | 0 |
05.06.2024 | 87.46 | 87.90 | 86.64 | 87.07 | 1 711 163 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus