Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne GPN.US
103.11+3.61(+3.63%)(czas lokalny: 16.07.2024 16:00)Global Payments, Inc.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.07.2024 | 99.79 | 103.25 | 99.75 | 103.11 | 2 789 863 | 0 |
15.07.2024 | 97.78 | 100.00 | 97.65 | 99.50 | 1 855 298 | 0 |
12.07.2024 | 97.63 | 98.53 | 96.92 | 97.45 | 2 305 439 | 0 |
11.07.2024 | 95.62 | 98.03 | 94.86 | 96.84 | 1 971 243 | 0 |
10.07.2024 | 95.08 | 95.65 | 93.73 | 94.82 | 1 952 730 | 0 |
09.07.2024 | 95.38 | 96.52 | 94.82 | 95.79 | 2 122 293 | 0 |
08.07.2024 | 96.15 | 96.69 | 94.80 | 95.52 | 1 606 637 | 0 |
05.07.2024 | 96.35 | 96.64 | 95.43 | 96.22 | 1 345 290 | 0 |
03.07.2024 | 98.48 | 98.63 | 96.19 | 96.59 | 1 283 347 | 0 |
02.07.2024 | 95.87 | 97.10 | 95.73 | 97.09 | 1 294 729 | 0 |
01.07.2024 | 96.93 | 97.04 | 95.07 | 95.68 | 1 444 052 | 0 |
28.06.2024 | 95.23 | 97.03 | 94.54 | 96.70 | 2 923 572 | 0 |
27.06.2024 | 94.94 | 95.11 | 93.78 | 94.82 | 1 210 379 | 0 |
26.06.2024 | 95.03 | 95.64 | 94.42 | 95.16 | 1 741 904 | 0 |
25.06.2024 | 97.00 | 97.00 | 95.19 | 95.65 | 1 303 948 | 0 |
24.06.2024 | 95.03 | 97.59 | 95.03 | 97.04 | 2 867 160 | 0 |
21.06.2024 | 94.52 | 96.00 | 93.56 | 95.03 | 4 126 807 | 0 |
20.06.2024 | 92.10 | 95.03 | 92.01 | 94.37 | 3 445 526 | 0 |
18.06.2024 | 94.00 | 92.21 | 92.21 | 92.21 | 2 614 438 | 0 |
17.06.2024 | 93.58 | 94.33 | 91.97 | 93.89 | 2 833 533 | 0 |
14.06.2024 | 92.68 | 94.20 | 92.45 | 94.17 | 2 455 609 | 0 |
13.06.2024 | 95.41 | 95.50 | 93.15 | 93.64 | 2 070 448 | 0 |
12.06.2024 | 97.60 | 97.83 | 95.37 | 95.44 | 2 125 757 | 0 |
11.06.2024 | 97.20 | 97.22 | 96.25 | 96.68 | 1 262 102 | 0 |
10.06.2024 | 97.15 | 97.46 | 95.85 | 97.33 | 2 904 166 | 0 |
07.06.2024 | 97.50 | 99.12 | 96.81 | 97.71 | 2 694 438 | 0 |
06.06.2024 | 98.52 | 99.68 | 97.62 | 97.76 | 2 118 803 | 0 |
05.06.2024 | 97.79 | 98.75 | 97.06 | 98.51 | 2 095 713 | 0 |
04.06.2024 | 98.69 | 98.95 | 97.45 | 97.54 | 2 195 545 | 0 |
03.06.2024 | 101.39 | 102.10 | 98.90 | 99.08 | 2 197 512 | 0 |
31.05.2024 | 100.59 | 101.90 | 99.20 | 101.85 | 3 235 142 | 0 |
30.05.2024 | 100.82 | 101.54 | 100.09 | 100.57 | 4 316 852 | 0 |
29.05.2024 | 100.21 | 100.96 | 99.41 | 100.49 | 2 600 007 | 0 |
28.05.2024 | 102.71 | 103.12 | 101.18 | 101.47 | 2 193 793 | 0 |
24.05.2024 | 103.00 | 102.76 | 102.76 | 102.76 | 2 870 647 | 0 |
23.05.2024 | 106.20 | 106.40 | 102.96 | 103.24 | 2 751 759 | 0 |
22.05.2024 | 107.09 | 107.46 | 105.88 | 106.27 | 1 816 661 | 0 |
21.05.2024 | 106.73 | 107.79 | 105.78 | 107.36 | 2 325 544 | 0 |
20.05.2024 | 109.11 | 109.13 | 107.15 | 107.38 | 1 595 509 | 0 |
17.05.2024 | 109.82 | 109.99 | 108.42 | 109.16 | 1 614 633 | 0 |
16.05.2024 | 108.81 | 110.06 | 108.46 | 109.27 | 2 564 886 | 0 |
15.05.2024 | 110.33 | 110.75 | 108.21 | 108.82 | 3 429 316 | 0 |
14.05.2024 | 110.00 | 111.11 | 109.11 | 110.19 | 1 453 437 | 0 |
13.05.2024 | 110.14 | 111.11 | 109.14 | 109.38 | 1 955 683 | 0 |
10.05.2024 | 112.01 | 112.16 | 109.16 | 109.23 | 2 155 071 | 0 |
09.05.2024 | 111.18 | 112.31 | 111.08 | 111.57 | 1 712 088 | 0 |
08.05.2024 | 110.30 | 111.35 | 109.43 | 111.06 | 2 794 514 | 0 |
07.05.2024 | 111.73 | 111.78 | 110.30 | 110.85 | 2 284 804 | 0 |
06.05.2024 | 111.64 | 112.07 | 110.36 | 111.09 | 2 098 563 | 0 |
03.05.2024 | 112.03 | 112.58 | 109.84 | 111.37 | 3 173 020 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus