Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FTV.US
69.69+0.96(+1.40%)(czas lokalny: 15.08.2024 10:50)Fortive Corp
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
15.08.2024 | 69.75 | 70.10 | 69.17 | 69.69 | 1 330 443 | 0 |
14.08.2024 | 69.55 | 69.55 | 68.54 | 68.78 | 2 492 342 | 0 |
13.08.2024 | 68.67 | 69.54 | 67.92 | 68.28 | 1 423 663 | 0 |
12.08.2024 | 68.94 | 69.15 | 68.09 | 68.48 | 1 291 913 | 0 |
09.08.2024 | 68.75 | 69.03 | 67.72 | 68.88 | 1 715 225 | 0 |
08.08.2024 | 67.41 | 68.96 | 67.19 | 68.89 | 1 999 347 | 0 |
07.08.2024 | 68.45 | 69.31 | 66.92 | 67.83 | 1 748 344 | 0 |
06.08.2024 | 67.87 | 69.02 | 67.47 | 67.73 | 3 100 638 | 0 |
05.08.2024 | 66.80 | 68.68 | 66.15 | 67.49 | 3 502 883 | 0 |
02.08.2024 | 69.79 | 69.93 | 68.41 | 68.44 | 2 909 863 | 0 |
01.08.2024 | 71.58 | 72.32 | 70.00 | 70.46 | 2 453 034 | 0 |
31.07.2024 | 71.70 | 72.37 | 71.25 | 71.85 | 2 646 229 | 0 |
30.07.2024 | 71.59 | 72.05 | 70.75 | 71.20 | 1 553 192 | 0 |
29.07.2024 | 71.02 | 72.33 | 71.00 | 71.30 | 1 903 586 | 0 |
26.07.2024 | 70.69 | 71.60 | 69.84 | 70.99 | 2 623 057 | 0 |
25.07.2024 | 70.18 | 71.56 | 69.49 | 69.99 | 3 698 690 | 0 |
24.07.2024 | 73.49 | 73.76 | 67.91 | 70.40 | 5 757 427 | 0 |
23.07.2024 | 76.44 | 77.15 | 76.32 | 76.68 | 2 125 235 | 0 |
22.07.2024 | 76.18 | 76.66 | 75.44 | 76.62 | 1 186 613 | 0 |
19.07.2024 | 77.23 | 77.11 | 75.52 | 75.59 | 1 308 065 | 0 |
18.07.2024 | 77.39 | 78.72 | 77.00 | 77.09 | 1 280 767 | 0 |
17.07.2024 | 78.69 | 78.99 | 77.86 | 77.88 | 1 226 050 | 0 |
16.07.2024 | 76.56 | 79.37 | 76.15 | 78.92 | 2 237 701 | 0 |
15.07.2024 | 75.46 | 76.54 | 75.42 | 76.23 | 1 085 559 | 0 |
12.07.2024 | 75.86 | 76.47 | 75.50 | 75.59 | 1 296 403 | 0 |
11.07.2024 | 73.96 | 75.54 | 73.66 | 74.95 | 1 310 278 | 0 |
10.07.2024 | 72.47 | 73.72 | 72.47 | 73.66 | 1 246 958 | 0 |
09.07.2024 | 73.16 | 73.39 | 72.59 | 72.64 | 1 128 169 | 0 |
08.07.2024 | 74.68 | 74.81 | 73.00 | 73.54 | 1 592 748 | 0 |
05.07.2024 | 72.14 | 72.53 | 71.65 | 72.41 | 1 079 432 | 0 |
03.07.2024 | 72.52 | 72.55 | 72.06 | 72.28 | 815 986 | 0 |
02.07.2024 | 71.73 | 72.47 | 71.73 | 72.30 | 1 940 465 | 0 |
01.07.2024 | 74.60 | 74.43 | 72.10 | 72.12 | 2 020 776 | 0 |
28.06.2024 | 73.64 | 74.86 | 73.20 | 74.10 | 3 232 436 | 0 |
27.06.2024 | 73.02 | 73.58 | 72.72 | 73.57 | 1 852 846 | 0 |
26.06.2024 | 72.49 | 73.45 | 71.77 | 73.07 | 2 689 969 | 0 |
25.06.2024 | 73.83 | 73.97 | 72.52 | 72.96 | 1 654 436 | 0 |
24.06.2024 | 73.78 | 74.97 | 73.15 | 74.24 | 1 846 448 | 0 |
21.06.2024 | 73.20 | 73.73 | 72.70 | 73.60 | 3 336 256 | 0 |
20.06.2024 | 73.08 | 73.57 | 72.60 | 72.97 | 1 421 028 | 0 |
18.06.2024 | 73.19 | 73.31 | 73.31 | 73.31 | 1 054 809 | 0 |
17.06.2024 | 72.50 | 73.40 | 72.18 | 73.21 | 1 037 197 | 0 |
14.06.2024 | 72.17 | 72.87 | 71.44 | 72.73 | 1 728 224 | 0 |
13.06.2024 | 73.43 | 73.64 | 72.52 | 72.97 | 1 396 410 | 0 |
12.06.2024 | 73.56 | 74.59 | 73.28 | 73.85 | 1 204 447 | 0 |
11.06.2024 | 72.93 | 73.23 | 72.34 | 72.84 | 979 378 | 0 |
10.06.2024 | 72.72 | 73.19 | 72.33 | 73.15 | 1 081 478 | 0 |
07.06.2024 | 73.11 | 73.21 | 72.51 | 72.75 | 896 826 | 0 |
06.06.2024 | 73.46 | 73.97 | 72.64 | 73.25 | 1 327 394 | 0 |
05.06.2024 | 73.11 | 73.73 | 72.78 | 73.65 | 1 556 800 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus