Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne IR.US
93.72+2.78(+3.06%)(czas lokalny: 17.09.2024 15:51)Ingersoll-Rand PLC
WERSJA BETA
NYSE
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
17.09.2024 | 91.56 | 94.01 | 91.19 | 93.72 | 1 461 733 | 0 |
16.09.2024 | 91.97 | 92.15 | 90.55 | 90.95 | 1 788 611 | 0 |
13.09.2024 | 90.08 | 91.82 | 89.51 | 91.02 | 2 151 641 | 0 |
12.09.2024 | 89.41 | 90.72 | 88.11 | 89.70 | 1 950 841 | 0 |
11.09.2024 | 87.71 | 89.87 | 86.36 | 89.59 | 1 728 439 | 0 |
10.09.2024 | 87.89 | 88.06 | 86.90 | 88.03 | 2 142 504 | 0 |
09.09.2024 | 87.78 | 88.61 | 87.36 | 87.46 | 1 895 557 | 0 |
06.09.2024 | 87.42 | 88.80 | 86.38 | 86.84 | 2 539 700 | 0 |
05.09.2024 | 86.78 | 87.69 | 85.49 | 87.54 | 2 226 825 | 0 |
04.09.2024 | 87.92 | 88.71 | 87.00 | 87.24 | 1 245 032 | 0 |
03.09.2024 | 90.81 | 91.00 | 87.53 | 88.35 | 2 113 442 | 0 |
30.08.2024 | 91.13 | 91.56 | 89.95 | 91.45 | 2 153 600 | 0 |
29.08.2024 | 90.28 | 92.09 | 89.68 | 90.80 | 2 024 500 | 0 |
28.08.2024 | 91.00 | 91.31 | 89.00 | 89.40 | 1 853 100 | 0 |
27.08.2024 | 90.03 | 90.90 | 89.77 | 90.63 | 1 136 900 | 0 |
26.08.2024 | 92.00 | 92.24 | 90.73 | 90.80 | 1 677 600 | 0 |
23.08.2024 | 90.70 | 92.00 | 90.32 | 91.64 | 1 824 800 | 0 |
22.08.2024 | 91.32 | 91.71 | 89.98 | 90.14 | 1 201 400 | 0 |
21.08.2024 | 90.68 | 91.46 | 90.52 | 91.16 | 1 079 200 | 0 |
20.08.2024 | 90.90 | 91.23 | 90.08 | 90.50 | 1 305 200 | 0 |
19.08.2024 | 91.37 | 91.84 | 90.67 | 90.95 | 1 676 800 | 0 |
16.08.2024 | 92.21 | 92.52 | 90.99 | 91.01 | 2 260 400 | 0 |
15.08.2024 | 92.54 | 92.85 | 91.25 | 92.22 | 1 859 200 | 0 |
14.08.2024 | 89.97 | 91.12 | 89.73 | 91.03 | 1 463 600 | 0 |
13.08.2024 | 88.95 | 90.05 | 88.08 | 89.91 | 2 074 700 | 0 |
12.08.2024 | 89.69 | 89.96 | 87.96 | 88.26 | 2 064 800 | 0 |
09.08.2024 | 90.06 | 90.75 | 88.60 | 89.47 | 2 674 900 | 0 |
08.08.2024 | 88.70 | 90.61 | 88.01 | 90.48 | 2 580 800 | 0 |
07.08.2024 | 89.18 | 89.68 | 87.03 | 87.30 | 2 845 200 | 0 |
06.08.2024 | 87.31 | 90.03 | 87.06 | 88.15 | 2 968 200 | 0 |
05.08.2024 | 84.74 | 88.57 | 83.72 | 87.04 | 4 558 000 | 0 |
02.08.2024 | 89.50 | 89.70 | 86.68 | 87.42 | 6 031 700 | 0 |
01.08.2024 | 92.00 | 95.38 | 90.39 | 91.23 | 7 445 600 | 0 |
31.07.2024 | 100.22 | 101.17 | 98.86 | 100.40 | 3 310 700 | 0 |
30.07.2024 | 99.55 | 100.67 | 98.37 | 98.87 | 2 526 400 | 0 |
29.07.2024 | 98.73 | 99.52 | 98.08 | 98.74 | 2 290 900 | 0 |
26.07.2024 | 98.09 | 99.61 | 97.84 | 98.70 | 1 803 600 | 0 |
25.07.2024 | 96.10 | 98.77 | 94.96 | 96.94 | 2 901 600 | 0 |
24.07.2024 | 99.39 | 99.79 | 95.57 | 95.75 | 3 511 200 | 0 |
23.07.2024 | 99.65 | 101.30 | 99.51 | 100.25 | 1 419 400 | 0 |
22.07.2024 | 97.90 | 100.14 | 97.08 | 99.95 | 2 042 900 | 0 |
19.07.2024 | 98.25 | 98.55 | 96.79 | 96.86 | 1 549 000 | 0 |
18.07.2024 | 97.74 | 99.59 | 97.34 | 97.91 | 2 313 600 | 0 |
17.07.2024 | 99.86 | 99.86 | 98.02 | 98.02 | 2 623 000 | 0 |
16.07.2024 | 99.28 | 100.65 | 98.95 | 100.34 | 3 024 300 | 0 |
15.07.2024 | 98.10 | 99.44 | 97.91 | 98.66 | 2 817 100 | 0 |
12.07.2024 | 96.31 | 98.28 | 96.00 | 97.28 | 2 807 600 | 0 |
11.07.2024 | 94.70 | 97.00 | 94.61 | 95.50 | 2 005 700 | 0 |
10.07.2024 | 92.61 | 94.43 | 92.28 | 94.30 | 1 486 300 | 0 |
09.07.2024 | 92.32 | 92.90 | 91.69 | 91.73 | 1 668 000 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus