Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FIS.US
77.26+0.35(+0.46%)(czas lokalny: 17.07.2024 16:00)Fidelity National Information Services, Inc.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.07.2024 | 76.37 | 77.14 | 76.19 | 76.91 | 2 737 833 | 0 |
15.07.2024 | 76.81 | 77.30 | 76.05 | 76.11 | 3 974 228 | 0 |
12.07.2024 | 75.97 | 76.66 | 75.45 | 76.42 | 2 386 335 | 0 |
11.07.2024 | 74.04 | 75.64 | 73.61 | 75.58 | 2 320 051 | 0 |
10.07.2024 | 73.80 | 74.12 | 72.92 | 73.92 | 2 283 585 | 0 |
09.07.2024 | 74.85 | 75.00 | 73.60 | 73.72 | 3 133 074 | 0 |
08.07.2024 | 75.56 | 75.85 | 74.64 | 74.85 | 1 977 383 | 0 |
05.07.2024 | 75.65 | 75.75 | 74.98 | 75.42 | 2 256 108 | 0 |
03.07.2024 | 75.59 | 75.93 | 74.95 | 75.81 | 1 287 286 | 0 |
02.07.2024 | 74.43 | 75.39 | 74.14 | 75.23 | 1 945 412 | 0 |
01.07.2024 | 75.43 | 76.21 | 73.97 | 74.27 | 2 552 856 | 0 |
28.06.2024 | 74.88 | 75.48 | 74.48 | 75.36 | 4 790 528 | 0 |
27.06.2024 | 74.82 | 74.94 | 73.79 | 74.63 | 3 145 595 | 0 |
26.06.2024 | 74.74 | 75.21 | 74.33 | 74.99 | 2 865 882 | 0 |
25.06.2024 | 75.44 | 75.95 | 75.06 | 75.20 | 3 321 413 | 0 |
24.06.2024 | 76.04 | 76.90 | 75.48 | 75.55 | 3 874 990 | 0 |
21.06.2024 | 76.28 | 77.01 | 75.47 | 75.96 | 14 984 656 | 0 |
20.06.2024 | 76.26 | 76.73 | 75.60 | 76.48 | 4 563 443 | 0 |
18.06.2024 | 76.26 | 77.05 | 77.05 | 77.05 | 4 624 539 | 0 |
17.06.2024 | 75.89 | 76.39 | 74.75 | 76.12 | 3 611 591 | 0 |
14.06.2024 | 76.82 | 76.97 | 75.14 | 76.57 | 4 019 208 | 0 |
13.06.2024 | 76.80 | 77.09 | 75.38 | 77.07 | 4 509 749 | 0 |
12.06.2024 | 76.70 | 77.83 | 76.70 | 76.95 | 4 853 063 | 0 |
11.06.2024 | 77.06 | 77.09 | 75.28 | 75.83 | 3 813 588 | 0 |
10.06.2024 | 76.87 | 77.50 | 76.29 | 77.29 | 4 115 280 | 0 |
07.06.2024 | 76.04 | 77.53 | 75.83 | 77.51 | 3 946 175 | 0 |
06.06.2024 | 75.86 | 76.54 | 75.64 | 76.37 | 2 513 870 | 0 |
05.06.2024 | 76.30 | 76.38 | 75.73 | 75.96 | 3 374 520 | 0 |
04.06.2024 | 75.94 | 76.64 | 75.67 | 76.07 | 4 366 460 | 0 |
03.06.2024 | 75.92 | 76.38 | 75.17 | 76.04 | 3 220 324 | 0 |
31.05.2024 | 74.36 | 75.94 | 74.23 | 75.88 | 7 217 857 | 0 |
30.05.2024 | 74.66 | 74.88 | 73.77 | 74.08 | 3 052 898 | 0 |
29.05.2024 | 74.34 | 75.06 | 74.00 | 74.48 | 3 575 809 | 0 |
28.05.2024 | 77.79 | 77.78 | 74.00 | 75.13 | 4 808 425 | 0 |
24.05.2024 | 76.52 | 77.79 | 77.79 | 77.79 | 2 949 625 | 0 |
23.05.2024 | 77.63 | 77.63 | 76.02 | 76.31 | 2 632 298 | 0 |
22.05.2024 | 77.82 | 78.04 | 77.01 | 77.24 | 3 059 826 | 0 |
21.05.2024 | 77.81 | 78.46 | 77.59 | 78.11 | 2 790 631 | 0 |
20.05.2024 | 78.50 | 78.73 | 77.52 | 77.72 | 3 265 247 | 0 |
17.05.2024 | 78.00 | 78.56 | 77.78 | 78.36 | 4 670 197 | 0 |
16.05.2024 | 77.40 | 78.14 | 77.36 | 77.56 | 5 404 814 | 0 |
15.05.2024 | 76.84 | 77.63 | 76.72 | 77.48 | 5 647 519 | 0 |
14.05.2024 | 76.10 | 76.68 | 75.39 | 76.39 | 3 846 117 | 0 |
13.05.2024 | 74.97 | 76.17 | 74.90 | 75.75 | 5 599 701 | 0 |
10.05.2024 | 73.99 | 74.73 | 73.63 | 74.64 | 3 953 062 | 0 |
09.05.2024 | 74.32 | 74.36 | 73.37 | 73.71 | 3 901 263 | 0 |
08.05.2024 | 74.60 | 75.10 | 72.67 | 74.05 | 5 402 247 | 0 |
07.05.2024 | 73.00 | 75.71 | 72.64 | 74.31 | 9 554 127 | 0 |
06.05.2024 | 71.16 | 71.39 | 70.38 | 70.45 | 5 187 828 | 0 |
03.05.2024 | 69.99 | 70.77 | 69.67 | 70.72 | 3 566 581 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus