Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FLS.US
47.38+0.76(+1.62%)(czas lokalny: 15.08.2024 10:53)Flowserve Corp.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
15.08.2024 | 47.58 | 47.90 | 46.88 | 47.38 | 691 305 | 0 |
14.08.2024 | 46.52 | 46.87 | 46.31 | 46.44 | 727 146 | 0 |
13.08.2024 | 45.75 | 46.55 | 45.45 | 45.73 | 952 798 | 0 |
12.08.2024 | 45.44 | 45.70 | 44.97 | 45.11 | 569 610 | 0 |
09.08.2024 | 45.58 | 45.86 | 45.05 | 45.55 | 751 811 | 0 |
08.08.2024 | 45.19 | 45.50 | 45.03 | 45.30 | 509 437 | 0 |
07.08.2024 | 45.50 | 46.10 | 44.27 | 44.85 | 828 365 | 0 |
06.08.2024 | 44.79 | 45.67 | 44.48 | 44.96 | 947 818 | 0 |
05.08.2024 | 45.26 | 45.19 | 43.66 | 44.62 | 2 108 924 | 0 |
02.08.2024 | 47.75 | 47.98 | 46.66 | 46.82 | 786 494 | 0 |
01.08.2024 | 50.30 | 51.04 | 48.34 | 48.95 | 992 172 | 0 |
31.07.2024 | 49.81 | 51.34 | 48.80 | 50.55 | 1 849 102 | 0 |
30.07.2024 | 51.75 | 52.09 | 48.80 | 49.23 | 1 874 311 | 0 |
29.07.2024 | 50.74 | 51.24 | 50.28 | 50.89 | 1 158 917 | 0 |
26.07.2024 | 50.39 | 51.05 | 50.17 | 50.69 | 735 577 | 0 |
25.07.2024 | 49.49 | 50.70 | 49.46 | 49.99 | 901 135 | 0 |
24.07.2024 | 50.48 | 50.71 | 49.47 | 49.49 | 892 210 | 0 |
23.07.2024 | 50.64 | 51.41 | 50.37 | 50.73 | 604 311 | 0 |
22.07.2024 | 49.91 | 50.92 | 49.46 | 50.85 | 622 232 | 0 |
19.07.2024 | 50.33 | 50.50 | 49.65 | 49.67 | 644 083 | 0 |
18.07.2024 | 50.81 | 52.06 | 50.17 | 50.29 | 1 094 659 | 0 |
17.07.2024 | 51.30 | 51.67 | 51.01 | 51.19 | 994 715 | 0 |
16.07.2024 | 50.20 | 51.62 | 49.99 | 51.52 | 745 406 | 0 |
15.07.2024 | 48.65 | 50.09 | 48.35 | 49.76 | 912 197 | 0 |
12.07.2024 | 48.68 | 48.90 | 48.25 | 48.37 | 622 360 | 0 |
11.07.2024 | 47.69 | 48.56 | 47.52 | 48.18 | 773 027 | 0 |
10.07.2024 | 46.31 | 47.28 | 46.30 | 47.18 | 501 107 | 0 |
09.07.2024 | 46.77 | 46.79 | 46.16 | 46.25 | 768 179 | 0 |
08.07.2024 | 47.03 | 47.27 | 46.74 | 46.80 | 679 468 | 0 |
05.07.2024 | 47.40 | 47.40 | 46.32 | 46.67 | 957 537 | 0 |
03.07.2024 | 47.60 | 47.87 | 47.31 | 47.53 | 508 595 | 0 |
02.07.2024 | 46.84 | 47.56 | 46.69 | 47.51 | 1 400 127 | 0 |
01.07.2024 | 48.38 | 48.49 | 46.84 | 46.87 | 664 043 | 0 |
28.06.2024 | 48.00 | 48.68 | 47.54 | 48.10 | 1 109 591 | 0 |
27.06.2024 | 47.72 | 47.93 | 47.45 | 47.85 | 761 658 | 0 |
26.06.2024 | 47.85 | 48.00 | 47.27 | 47.56 | 518 197 | 0 |
25.06.2024 | 48.37 | 48.48 | 47.76 | 48.15 | 603 859 | 0 |
24.06.2024 | 47.97 | 48.88 | 47.71 | 48.61 | 1 116 134 | 0 |
21.06.2024 | 48.20 | 48.35 | 47.52 | 47.84 | 1 560 201 | 0 |
20.06.2024 | 47.87 | 48.39 | 47.74 | 48.11 | 1 982 244 | 0 |
18.06.2024 | 47.02 | 47.86 | 47.86 | 47.86 | 1 298 984 | 0 |
17.06.2024 | 46.45 | 47.13 | 46.32 | 47.11 | 577 310 | 0 |
14.06.2024 | 46.86 | 47.36 | 45.93 | 46.59 | 571 074 | 0 |
13.06.2024 | 48.04 | 48.20 | 47.17 | 47.43 | 455 166 | 0 |
12.06.2024 | 48.21 | 49.07 | 48.16 | 48.38 | 583 066 | 0 |
11.06.2024 | 47.48 | 47.70 | 47.11 | 47.52 | 710 509 | 0 |
10.06.2024 | 47.04 | 47.94 | 46.70 | 47.86 | 606 854 | 0 |
07.06.2024 | 47.23 | 47.72 | 47.01 | 47.28 | 960 974 | 0 |
06.06.2024 | 47.89 | 48.02 | 47.30 | 47.45 | 804 845 | 0 |
05.06.2024 | 48.17 | 48.32 | 47.66 | 48.07 | 562 412 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus