Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ICE.US
149.41+0.49(+0.33%)(czas lokalny: 17.07.2024 16:00)Intercontinental Exchange Inc
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.07.2024 | 148.04 | 149.65 | 147.61 | 148.92 | 3 474 033 | 0 |
15.07.2024 | 148.91 | 149.11 | 147.48 | 147.82 | 2 753 754 | 0 |
12.07.2024 | 147.73 | 149.44 | 147.50 | 148.40 | 3 713 465 | 0 |
11.07.2024 | 145.45 | 147.32 | 145.21 | 147.15 | 3 217 456 | 0 |
10.07.2024 | 143.00 | 144.47 | 142.78 | 144.41 | 2 870 606 | 0 |
09.07.2024 | 141.31 | 142.49 | 140.32 | 142.46 | 2 365 420 | 0 |
08.07.2024 | 141.13 | 142.19 | 140.84 | 141.17 | 2 307 443 | 0 |
05.07.2024 | 141.16 | 141.16 | 139.61 | 140.79 | 2 073 590 | 0 |
03.07.2024 | 141.25 | 141.59 | 140.25 | 141.16 | 2 070 106 | 0 |
02.07.2024 | 137.11 | 140.98 | 136.96 | 140.82 | 3 306 534 | 0 |
01.07.2024 | 138.65 | 138.70 | 136.25 | 136.93 | 2 349 174 | 0 |
28.06.2024 | 137.81 | 138.09 | 136.21 | 136.89 | 4 042 751 | 0 |
27.06.2024 | 137.21 | 137.62 | 136.60 | 137.47 | 2 088 789 | 0 |
26.06.2024 | 136.66 | 137.70 | 136.59 | 137.39 | 2 337 053 | 0 |
25.06.2024 | 138.66 | 139.09 | 136.62 | 137.33 | 2 247 109 | 0 |
24.06.2024 | 138.12 | 139.55 | 137.49 | 138.72 | 2 342 848 | 0 |
21.06.2024 | 136.96 | 137.98 | 136.08 | 137.84 | 4 971 230 | 0 |
20.06.2024 | 135.63 | 137.39 | 134.78 | 137.11 | 2 176 125 | 0 |
18.06.2024 | 136.21 | 136.38 | 136.38 | 136.38 | 3 034 583 | 0 |
17.06.2024 | 134.98 | 136.43 | 133.97 | 136.20 | 1 838 688 | 0 |
14.06.2024 | 134.68 | 135.84 | 134.00 | 135.67 | 1 424 410 | 0 |
13.06.2024 | 135.53 | 135.68 | 134.57 | 135.26 | 1 962 920 | 0 |
12.06.2024 | 136.36 | 137.31 | 135.99 | 136.05 | 3 089 554 | 0 |
11.06.2024 | 133.58 | 134.71 | 132.93 | 134.59 | 2 124 332 | 0 |
10.06.2024 | 133.50 | 134.41 | 133.07 | 133.88 | 2 253 647 | 0 |
07.06.2024 | 134.35 | 134.80 | 133.56 | 133.79 | 2 256 946 | 0 |
06.06.2024 | 135.63 | 135.65 | 134.32 | 134.86 | 1 242 770 | 0 |
05.06.2024 | 134.50 | 135.80 | 133.20 | 135.34 | 2 259 227 | 0 |
04.06.2024 | 133.16 | 135.31 | 132.91 | 134.76 | 2 228 189 | 0 |
03.06.2024 | 134.40 | 134.83 | 132.56 | 133.65 | 2 025 552 | 0 |
31.05.2024 | 133.33 | 134.32 | 132.92 | 133.90 | 2 945 426 | 0 |
30.05.2024 | 132.33 | 133.60 | 131.79 | 133.24 | 2 823 331 | 0 |
29.05.2024 | 132.71 | 132.96 | 131.87 | 131.95 | 1 435 664 | 0 |
28.05.2024 | 136.37 | 136.62 | 133.60 | 133.68 | 1 815 426 | 0 |
24.05.2024 | 135.81 | 136.34 | 136.34 | 136.34 | 926 069 | 0 |
23.05.2024 | 137.57 | 137.57 | 134.82 | 135.40 | 1 564 141 | 0 |
22.05.2024 | 136.48 | 137.50 | 135.77 | 136.89 | 1 295 615 | 0 |
21.05.2024 | 137.15 | 137.55 | 136.61 | 137.27 | 1 646 783 | 0 |
20.05.2024 | 137.85 | 138.09 | 136.84 | 136.95 | 1 418 672 | 0 |
17.05.2024 | 137.81 | 138.46 | 137.01 | 138.40 | 2 060 682 | 0 |
16.05.2024 | 137.81 | 138.50 | 137.04 | 137.11 | 2 205 462 | 0 |
15.05.2024 | 134.89 | 138.12 | 134.89 | 137.87 | 2 508 536 | 0 |
14.05.2024 | 134.25 | 134.62 | 133.47 | 134.39 | 1 415 828 | 0 |
13.05.2024 | 134.40 | 134.99 | 133.56 | 133.74 | 1 399 230 | 0 |
10.05.2024 | 135.28 | 135.89 | 133.45 | 133.99 | 1 933 295 | 0 |
09.05.2024 | 133.10 | 135.05 | 133.31 | 134.95 | 1 474 072 | 0 |
08.05.2024 | 133.29 | 133.84 | 132.25 | 133.39 | 1 405 234 | 0 |
07.05.2024 | 132.22 | 133.79 | 131.60 | 133.72 | 2 397 886 | 0 |
06.05.2024 | 130.82 | 131.78 | 130.39 | 131.28 | 1 738 904 | 0 |
03.05.2024 | 127.80 | 131.68 | 127.80 | 130.50 | 3 991 205 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus