Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FRC.US
3.51-2.68(-43.30%)(czas lokalny: 28.04.2023 16:04)First Republic Bank
WERSJA BETA
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
28.04.2023 | 6.59 | 2.28 | 1.82 | 3.51 | 18 241 528 | 0 |
27.04.2023 | 5.75 | 6.83 | 5.53 | 6.19 | 82 149 160 | 0 |
26.04.2023 | 7.13 | 7.16 | 4.76 | 5.69 | 188 648 512 | 0 |
25.04.2023 | 12.00 | 12.25 | 7.92 | 8.10 | 189 583 040 | 0 |
24.04.2023 | 14.23 | 16.36 | 14.20 | 16.00 | 71 441 464 | 0 |
21.04.2023 | 13.90 | 14.46 | 13.64 | 14.26 | 23 306 692 | 0 |
20.04.2023 | 13.81 | 14.12 | 13.52 | 13.88 | 18 200 626 | 0 |
19.04.2023 | 12.90 | 14.53 | 12.71 | 14.14 | 44 814 368 | 0 |
18.04.2023 | 13.02 | 13.07 | 12.56 | 12.58 | 16 827 498 | 0 |
17.04.2023 | 13.00 | 13.28 | 12.67 | 13.14 | 17 586 918 | 0 |
14.04.2023 | 13.93 | 13.93 | 13.04 | 13.12 | 23 186 266 | 0 |
13.04.2023 | 13.91 | 13.94 | 13.23 | 13.61 | 23 398 168 | 0 |
12.04.2023 | 14.19 | 14.33 | 13.61 | 13.82 | 19 868 376 | 0 |
11.04.2023 | 14.09 | 14.40 | 13.89 | 14.13 | 15 324 712 | 0 |
10.04.2023 | 13.50 | 14.19 | 13.41 | 14.16 | 24 019 980 | 0 |
06.04.2023 | 13.43 | 14.19 | 13.14 | 14.03 | 23 145 784 | 0 |
05.04.2023 | 13.40 | 13.86 | 13.11 | 13.44 | 29 514 324 | 0 |
04.04.2023 | 14.44 | 14.46 | 13.51 | 13.79 | 30 943 416 | 0 |
03.04.2023 | 13.82 | 14.75 | 13.81 | 14.60 | 30 949 908 | 0 |
31.03.2023 | 13.75 | 14.19 | 13.40 | 13.99 | 38 750 812 | 0 |
30.03.2023 | 14.67 | 14.86 | 13.54 | 13.69 | 44 791 508 | 0 |
29.03.2023 | 13.19 | 14.93 | 13.18 | 14.26 | 63 473 476 | 0 |
28.03.2023 | 14.09 | 14.24 | 12.50 | 13.50 | 55 715 880 | 0 |
27.03.2023 | 16.00 | 16.38 | 13.46 | 13.82 | 116 094 720 | 0 |
24.03.2023 | 11.94 | 13.01 | 11.74 | 12.36 | 72 317 608 | 0 |
23.03.2023 | 14.19 | 14.65 | 12.00 | 12.53 | 97 500 576 | 0 |
22.03.2023 | 15.75 | 16.76 | 12.95 | 13.33 | 132 036 184 | 0 |
21.03.2023 | 15.72 | 19.44 | 14.66 | 15.77 | 216 876 960 | 0 |
20.03.2023 | 18.41 | 21.59 | 11.52 | 12.18 | 185 424 976 | 0 |
17.03.2023 | 28.10 | 30.01 | 22.30 | 23.03 | 137 039 120 | 0 |
16.03.2023 | 20.65 | 40.00 | 19.80 | 34.27 | 184 447 728 | 0 |
15.03.2023 | 31.87 | 37.85 | 29.45 | 31.16 | 96 770 752 | 0 |
14.03.2023 | 50.00 | 50.97 | 36.81 | 39.63 | 116 538 920 | 0 |
13.03.2023 | 27.20 | 42.00 | 17.53 | 31.21 | 132 325 808 | 0 |
10.03.2023 | 69.51 | 95.44 | 45.00 | 81.76 | 51 197 048 | 0 |
09.03.2023 | 104.96 | 106.42 | 95.68 | 96.01 | 9 243 259 | 0 |
08.03.2023 | 115.25 | 116.05 | 113.65 | 115.00 | 1 440 595 | 0 |
07.03.2023 | 121.19 | 121.35 | 115.55 | 115.60 | 2 318 885 | 0 |
06.03.2023 | 123.26 | 123.70 | 122.00 | 122.07 | 1 493 705 | 0 |
03.03.2023 | 120.68 | 123.45 | 120.22 | 123.22 | 1 470 248 | 0 |
02.03.2023 | 120.00 | 120.90 | 118.96 | 119.74 | 1 680 167 | 0 |
01.03.2023 | 122.01 | 123.42 | 121.58 | 122.50 | 1 842 065 | 0 |
28.02.2023 | 121.95 | 124.08 | 121.53 | 123.01 | 1 649 131 | 0 |
27.02.2023 | 121.99 | 122.92 | 121.45 | 121.90 | 2 236 922 | 0 |
24.02.2023 | 120.84 | 121.58 | 119.74 | 120.44 | 2 757 286 | 0 |
23.02.2023 | 124.26 | 125.34 | 121.98 | 123.22 | 1 531 788 | 0 |
22.02.2023 | 122.79 | 124.40 | 121.97 | 123.09 | 1 826 139 | 0 |
21.02.2023 | 127.25 | 127.48 | 122.30 | 122.81 | 1 918 220 | 0 |
17.02.2023 | 130.19 | 131.05 | 127.58 | 128.89 | 2 224 883 | 0 |
16.02.2023 | 131.74 | 133.02 | 130.18 | 130.72 | 1 447 585 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus