Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne J.US
150.74+6.04(+4.17%)(czas lokalny: 16.07.2024 16:00)Jacobs Engineering Group, Inc.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.07.2024 | 145.35 | 150.76 | 145.00 | 150.74 | 743 765 | 0 |
15.07.2024 | 144.00 | 145.31 | 143.80 | 144.70 | 502 285 | 0 |
12.07.2024 | 142.49 | 144.60 | 141.56 | 143.93 | 583 889 | 0 |
11.07.2024 | 139.09 | 141.23 | 138.58 | 141.11 | 476 346 | 0 |
10.07.2024 | 136.67 | 138.65 | 135.94 | 138.57 | 339 700 | 0 |
09.07.2024 | 137.52 | 137.70 | 136.35 | 136.44 | 299 938 | 0 |
08.07.2024 | 137.25 | 138.27 | 137.20 | 137.66 | 355 173 | 0 |
05.07.2024 | 137.28 | 137.41 | 134.24 | 136.74 | 896 811 | 0 |
03.07.2024 | 137.28 | 138.99 | 137.19 | 138.49 | 515 410 | 0 |
02.07.2024 | 138.31 | 138.31 | 136.71 | 137.77 | 428 982 | 0 |
01.07.2024 | 139.94 | 140.20 | 137.67 | 138.30 | 660 483 | 0 |
28.06.2024 | 140.00 | 141.73 | 138.76 | 139.71 | 1 280 909 | 0 |
27.06.2024 | 139.60 | 140.14 | 138.40 | 139.45 | 975 008 | 0 |
26.06.2024 | 139.00 | 139.74 | 138.34 | 139.07 | 607 688 | 0 |
25.06.2024 | 141.90 | 142.08 | 139.12 | 139.93 | 810 874 | 0 |
24.06.2024 | 141.28 | 142.85 | 140.67 | 142.09 | 822 915 | 0 |
21.06.2024 | 141.00 | 141.76 | 139.28 | 140.96 | 1 267 541 | 0 |
20.06.2024 | 141.00 | 141.66 | 140.39 | 141.19 | 943 014 | 0 |
18.06.2024 | 140.92 | 141.00 | 141.00 | 141.00 | 567 609 | 0 |
17.06.2024 | 138.00 | 140.93 | 137.66 | 140.74 | 428 175 | 0 |
14.06.2024 | 138.46 | 139.66 | 136.88 | 138.20 | 652 338 | 0 |
13.06.2024 | 139.70 | 139.72 | 137.41 | 139.19 | 564 061 | 0 |
12.06.2024 | 140.40 | 141.00 | 138.90 | 139.82 | 638 330 | 0 |
11.06.2024 | 139.42 | 139.53 | 138.02 | 139.49 | 522 228 | 0 |
10.06.2024 | 138.83 | 140.16 | 138.56 | 140.02 | 542 845 | 0 |
07.06.2024 | 138.30 | 140.59 | 138.18 | 139.06 | 505 026 | 0 |
06.06.2024 | 137.57 | 138.53 | 136.85 | 138.30 | 517 084 | 0 |
05.06.2024 | 138.52 | 139.10 | 136.88 | 138.30 | 716 079 | 0 |
04.06.2024 | 137.67 | 138.67 | 136.47 | 138.62 | 681 676 | 0 |
03.06.2024 | 139.43 | 140.03 | 136.42 | 137.98 | 595 166 | 0 |
31.05.2024 | 137.83 | 139.54 | 136.34 | 139.34 | 1 207 519 | 0 |
30.05.2024 | 134.00 | 137.65 | 133.14 | 137.37 | 891 686 | 0 |
29.05.2024 | 136.56 | 136.93 | 134.10 | 134.12 | 583 086 | 0 |
28.05.2024 | 140.81 | 140.95 | 137.34 | 137.51 | 663 537 | 0 |
24.05.2024 | 139.25 | 140.50 | 140.50 | 140.50 | 532 160 | 0 |
23.05.2024 | 138.07 | 139.77 | 137.33 | 138.52 | 727 095 | 0 |
22.05.2024 | 138.75 | 138.90 | 137.26 | 137.87 | 718 277 | 0 |
21.05.2024 | 136.93 | 138.92 | 135.66 | 138.79 | 720 594 | 0 |
20.05.2024 | 136.43 | 137.48 | 136.07 | 136.89 | 394 735 | 0 |
17.05.2024 | 138.02 | 138.48 | 135.94 | 136.44 | 471 491 | 0 |
16.05.2024 | 137.28 | 138.09 | 135.80 | 137.75 | 595 605 | 0 |
15.05.2024 | 138.57 | 138.57 | 137.04 | 137.71 | 548 531 | 0 |
14.05.2024 | 138.98 | 139.18 | 137.46 | 137.87 | 398 791 | 0 |
13.05.2024 | 139.89 | 140.09 | 138.10 | 138.32 | 503 939 | 0 |
10.05.2024 | 140.62 | 140.73 | 138.74 | 139.24 | 472 488 | 0 |
09.05.2024 | 138.71 | 140.62 | 137.97 | 139.79 | 1 086 217 | 0 |
08.05.2024 | 138.81 | 140.80 | 137.36 | 138.51 | 1 289 367 | 0 |
07.05.2024 | 148.01 | 149.02 | 140.15 | 141.64 | 1 316 880 | 0 |
06.05.2024 | 149.41 | 151.00 | 148.50 | 149.08 | 1 014 557 | 0 |
03.05.2024 | 145.88 | 148.33 | 144.85 | 148.10 | 656 805 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus