Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne IT.US
449.06+4.29(+0.96%)(czas lokalny: 28.06.2024 16:00)Gartner, Inc.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
28.06.2024 | 445.11 | 450.42 | 445.11 | 449.06 | 748 646 | 0 |
27.06.2024 | 446.68 | 448.81 | 443.20 | 444.77 | 286 090 | 0 |
26.06.2024 | 447.23 | 449.39 | 443.67 | 446.50 | 286 821 | 0 |
25.06.2024 | 452.25 | 454.67 | 447.27 | 449.91 | 327 775 | 0 |
24.06.2024 | 451.79 | 453.35 | 448.34 | 451.09 | 303 126 | 0 |
21.06.2024 | 450.00 | 452.56 | 447.24 | 452.13 | 780 836 | 0 |
20.06.2024 | 449.63 | 455.34 | 445.30 | 450.48 | 425 802 | 0 |
18.06.2024 | 444.00 | 446.30 | 446.30 | 446.30 | 449 665 | 0 |
17.06.2024 | 432.00 | 446.02 | 429.51 | 442.69 | 441 700 | 0 |
14.06.2024 | 430.77 | 433.73 | 429.50 | 432.21 | 623 109 | 0 |
13.06.2024 | 435.35 | 438.06 | 432.06 | 432.67 | 424 991 | 0 |
12.06.2024 | 438.23 | 442.59 | 435.32 | 435.76 | 844 604 | 0 |
11.06.2024 | 433.41 | 437.61 | 429.86 | 433.85 | 611 351 | 0 |
10.06.2024 | 433.56 | 438.64 | 433.45 | 436.30 | 304 559 | 0 |
07.06.2024 | 432.35 | 437.10 | 430.17 | 434.44 | 290 585 | 0 |
06.06.2024 | 436.93 | 444.00 | 431.75 | 432.20 | 342 576 | 0 |
05.06.2024 | 429.77 | 438.12 | 428.53 | 435.95 | 359 608 | 0 |
04.06.2024 | 423.47 | 431.60 | 423.02 | 428.12 | 350 707 | 0 |
03.06.2024 | 420.14 | 424.27 | 416.93 | 424.01 | 385 221 | 0 |
31.05.2024 | 415.38 | 420.01 | 412.79 | 419.67 | 748 996 | 0 |
30.05.2024 | 423.57 | 425.08 | 412.71 | 414.48 | 660 728 | 0 |
29.05.2024 | 430.79 | 434.73 | 427.35 | 427.74 | 373 372 | 0 |
28.05.2024 | 438.68 | 441.23 | 432.27 | 434.70 | 334 061 | 0 |
24.05.2024 | 445.69 | 439.04 | 439.04 | 439.04 | 362 135 | 0 |
23.05.2024 | 453.85 | 453.86 | 442.79 | 445.69 | 337 171 | 0 |
22.05.2024 | 451.68 | 457.91 | 449.57 | 451.93 | 289 190 | 0 |
21.05.2024 | 455.66 | 456.36 | 446.93 | 449.35 | 383 310 | 0 |
20.05.2024 | 450.77 | 457.81 | 448.32 | 456.30 | 272 789 | 0 |
17.05.2024 | 450.20 | 452.00 | 447.29 | 450.26 | 345 810 | 0 |
16.05.2024 | 443.00 | 448.88 | 440.90 | 447.78 | 301 932 | 0 |
15.05.2024 | 439.22 | 448.29 | 435.34 | 442.15 | 473 012 | 0 |
14.05.2024 | 441.15 | 444.15 | 433.48 | 436.57 | 339 080 | 0 |
13.05.2024 | 440.55 | 442.38 | 436.43 | 440.09 | 369 816 | 0 |
10.05.2024 | 438.56 | 440.01 | 436.43 | 439.27 | 311 010 | 0 |
09.05.2024 | 434.33 | 436.80 | 427.70 | 436.75 | 355 625 | 0 |
08.05.2024 | 433.99 | 440.00 | 433.47 | 434.27 | 368 164 | 0 |
07.05.2024 | 438.76 | 441.99 | 435.67 | 437.13 | 311 398 | 0 |
06.05.2024 | 430.51 | 436.76 | 429.21 | 436.38 | 307 582 | 0 |
03.05.2024 | 425.06 | 431.00 | 421.44 | 428.64 | 478 612 | 0 |
02.05.2024 | 424.24 | 424.24 | 414.64 | 419.04 | 618 236 | 0 |
01.05.2024 | 412.16 | 428.92 | 412.16 | 422.39 | 922 717 | 0 |
30.04.2024 | 458.08 | 458.06 | 411.15 | 412.59 | 1 344 170 | 0 |
29.04.2024 | 448.90 | 453.35 | 445.89 | 448.65 | 689 436 | 0 |
26.04.2024 | 447.45 | 453.21 | 447.45 | 448.78 | 292 227 | 0 |
25.04.2024 | 447.72 | 450.95 | 443.71 | 446.31 | 362 984 | 0 |
24.04.2024 | 450.32 | 453.59 | 447.90 | 451.06 | 281 840 | 0 |
23.04.2024 | 446.33 | 452.31 | 445.66 | 450.26 | 251 961 | 0 |
22.04.2024 | 442.94 | 447.55 | 441.96 | 443.06 | 385 180 | 0 |
19.04.2024 | 450.53 | 451.72 | 438.58 | 440.38 | 445 354 | 0 |
18.04.2024 | 449.92 | 452.73 | 446.34 | 449.61 | 392 174 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus