Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne HWM.US
94.18+0.30(+0.32%)(czas lokalny: 15.08.2024 10:53)Howmet Aerospace Inc
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
15.08.2024 | 95.25 | 95.84 | 93.91 | 94.18 | 1 555 375 | 0 |
14.08.2024 | 93.96 | 95.07 | 92.94 | 93.76 | 1 935 289 | 0 |
13.08.2024 | 93.40 | 93.95 | 92.63 | 92.97 | 2 816 762 | 0 |
12.08.2024 | 93.13 | 93.53 | 92.20 | 92.88 | 2 083 431 | 0 |
09.08.2024 | 92.15 | 93.18 | 91.19 | 93.09 | 1 954 984 | 0 |
08.08.2024 | 88.88 | 92.52 | 88.52 | 91.19 | 3 332 833 | 0 |
07.08.2024 | 90.32 | 90.82 | 87.65 | 89.27 | 2 289 910 | 0 |
06.08.2024 | 88.42 | 91.00 | 88.00 | 89.08 | 3 243 510 | 0 |
05.08.2024 | 85.81 | 87.42 | 85.39 | 86.75 | 6 031 707 | 0 |
02.08.2024 | 93.45 | 93.75 | 89.81 | 90.16 | 3 827 914 | 0 |
01.08.2024 | 96.65 | 97.29 | 94.10 | 94.87 | 3 016 006 | 0 |
31.07.2024 | 94.38 | 96.93 | 92.66 | 95.70 | 4 047 378 | 0 |
30.07.2024 | 92.50 | 94.89 | 91.09 | 93.81 | 7 590 113 | 0 |
29.07.2024 | 83.68 | 83.96 | 82.21 | 82.85 | 3 522 375 | 0 |
26.07.2024 | 82.81 | 83.29 | 81.39 | 82.68 | 2 669 160 | 0 |
25.07.2024 | 80.00 | 83.65 | 79.63 | 82.34 | 4 515 376 | 0 |
24.07.2024 | 81.59 | 82.14 | 79.49 | 79.59 | 2 126 679 | 0 |
23.07.2024 | 80.19 | 82.86 | 79.91 | 82.41 | 3 514 787 | 0 |
22.07.2024 | 78.53 | 80.27 | 78.34 | 80.25 | 3 829 223 | 0 |
19.07.2024 | 78.90 | 78.83 | 77.49 | 78.03 | 1 751 518 | 0 |
18.07.2024 | 78.00 | 78.94 | 77.22 | 78.78 | 4 109 407 | 0 |
17.07.2024 | 80.23 | 80.71 | 77.84 | 77.86 | 2 543 326 | 0 |
16.07.2024 | 79.40 | 81.53 | 79.30 | 81.38 | 3 336 738 | 0 |
15.07.2024 | 79.64 | 79.86 | 78.80 | 78.90 | 2 655 459 | 0 |
12.07.2024 | 80.25 | 80.31 | 79.10 | 79.23 | 2 084 017 | 0 |
11.07.2024 | 80.09 | 80.88 | 79.42 | 79.66 | 2 534 402 | 0 |
10.07.2024 | 80.54 | 81.19 | 80.11 | 80.18 | 2 662 769 | 0 |
09.07.2024 | 80.41 | 81.25 | 80.17 | 80.24 | 1 780 065 | 0 |
08.07.2024 | 79.27 | 80.51 | 79.20 | 80.47 | 2 110 441 | 0 |
05.07.2024 | 79.46 | 79.64 | 78.00 | 78.80 | 1 824 287 | 0 |
03.07.2024 | 78.50 | 79.46 | 78.00 | 79.33 | 1 712 907 | 0 |
02.07.2024 | 77.06 | 78.49 | 76.85 | 78.07 | 2 249 889 | 0 |
01.07.2024 | 78.75 | 78.96 | 76.92 | 77.30 | 2 986 992 | 0 |
28.06.2024 | 79.78 | 80.47 | 76.83 | 77.63 | 6 522 470 | 0 |
27.06.2024 | 79.10 | 79.86 | 79.00 | 79.60 | 2 749 800 | 0 |
26.06.2024 | 78.14 | 79.20 | 77.70 | 79.00 | 2 469 243 | 0 |
25.06.2024 | 78.91 | 79.24 | 77.49 | 78.20 | 4 855 477 | 0 |
24.06.2024 | 79.93 | 81.35 | 78.11 | 78.63 | 4 175 383 | 0 |
21.06.2024 | 79.45 | 80.16 | 78.89 | 80.14 | 4 969 185 | 0 |
20.06.2024 | 80.35 | 80.79 | 79.23 | 79.51 | 2 979 002 | 0 |
18.06.2024 | 80.02 | 80.20 | 80.20 | 80.20 | 1 974 104 | 0 |
17.06.2024 | 78.81 | 80.20 | 78.53 | 80.00 | 2 842 468 | 0 |
14.06.2024 | 81.69 | 81.73 | 77.73 | 78.94 | 4 954 816 | 0 |
13.06.2024 | 83.26 | 83.53 | 81.79 | 82.80 | 2 111 456 | 0 |
12.06.2024 | 83.49 | 84.17 | 82.55 | 83.43 | 2 238 869 | 0 |
11.06.2024 | 83.38 | 83.66 | 82.33 | 83.18 | 1 437 329 | 0 |
10.06.2024 | 83.62 | 84.40 | 83.31 | 83.65 | 2 029 087 | 0 |
07.06.2024 | 83.51 | 84.67 | 83.34 | 83.78 | 2 025 655 | 0 |
06.06.2024 | 84.53 | 85.05 | 83.16 | 83.27 | 1 706 739 | 0 |
05.06.2024 | 82.40 | 84.65 | 82.40 | 84.63 | 1 920 850 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus