Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne MMM.US
126.72+0.55(+0.44%)(czas lokalny: 15.08.2024 10:53)3M Co.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
15.08.2024 | 127.32 | 127.94 | 126.17 | 126.72 | 2 381 562 | 0 |
14.08.2024 | 124.97 | 127.04 | 124.63 | 125.58 | 3 245 440 | 0 |
13.08.2024 | 123.43 | 125.39 | 122.74 | 123.75 | 3 051 138 | 0 |
12.08.2024 | 124.00 | 124.09 | 122.54 | 122.99 | 2 565 567 | 0 |
09.08.2024 | 124.64 | 124.71 | 123.33 | 124.17 | 3 228 303 | 0 |
08.08.2024 | 122.45 | 125.74 | 122.12 | 125.40 | 2 891 977 | 0 |
07.08.2024 | 125.56 | 126.57 | 122.69 | 124.54 | 3 407 457 | 0 |
06.08.2024 | 123.55 | 126.13 | 122.72 | 124.33 | 4 329 386 | 0 |
05.08.2024 | 120.40 | 125.31 | 119.31 | 122.58 | 6 583 531 | 0 |
02.08.2024 | 126.34 | 127.75 | 124.78 | 125.24 | 4 010 632 | 0 |
01.08.2024 | 127.91 | 127.94 | 124.43 | 126.47 | 5 517 780 | 0 |
31.07.2024 | 126.63 | 128.60 | 125.33 | 127.55 | 6 882 557 | 0 |
30.07.2024 | 126.05 | 127.69 | 124.11 | 126.75 | 6 716 262 | 0 |
29.07.2024 | 128.22 | 128.65 | 124.13 | 125.16 | 10 811 195 | 0 |
26.07.2024 | 114.00 | 128.02 | 112.69 | 127.16 | 32 662 180 | 0 |
25.07.2024 | 102.57 | 104.79 | 101.77 | 103.39 | 4 477 889 | 0 |
24.07.2024 | 104.56 | 105.10 | 103.08 | 103.25 | 3 250 601 | 0 |
23.07.2024 | 105.00 | 105.27 | 104.17 | 104.73 | 2 152 060 | 0 |
22.07.2024 | 104.14 | 105.04 | 102.40 | 104.97 | 2 662 413 | 0 |
19.07.2024 | 104.58 | 104.80 | 103.13 | 103.92 | 2 863 463 | 0 |
18.07.2024 | 104.22 | 105.53 | 103.44 | 104.02 | 2 998 441 | 0 |
17.07.2024 | 102.86 | 104.80 | 102.69 | 104.64 | 3 372 612 | 0 |
16.07.2024 | 101.10 | 103.69 | 100.87 | 103.31 | 3 601 235 | 0 |
15.07.2024 | 104.90 | 105.00 | 102.57 | 102.72 | 3 004 691 | 0 |
12.07.2024 | 103.86 | 105.30 | 103.69 | 104.04 | 3 353 551 | 0 |
11.07.2024 | 102.38 | 104.27 | 101.80 | 103.23 | 4 564 477 | 0 |
10.07.2024 | 99.81 | 101.83 | 98.26 | 101.67 | 4 499 817 | 0 |
09.07.2024 | 100.85 | 101.46 | 99.47 | 99.69 | 2 805 435 | 0 |
08.07.2024 | 101.51 | 102.74 | 100.62 | 101.10 | 2 314 761 | 0 |
05.07.2024 | 101.40 | 101.66 | 100.64 | 101.32 | 2 443 268 | 0 |
03.07.2024 | 101.29 | 102.15 | 100.68 | 101.62 | 1 230 776 | 0 |
02.07.2024 | 100.56 | 101.93 | 100.42 | 101.62 | 2 280 173 | 0 |
01.07.2024 | 102.73 | 103.45 | 100.20 | 100.61 | 2 703 809 | 0 |
28.06.2024 | 103.01 | 103.97 | 101.66 | 102.19 | 6 168 716 | 0 |
27.06.2024 | 101.96 | 104.04 | 101.64 | 103.17 | 4 299 789 | 0 |
26.06.2024 | 101.62 | 101.80 | 100.57 | 101.45 | 2 288 475 | 0 |
25.06.2024 | 102.88 | 103.18 | 101.29 | 102.05 | 5 115 983 | 0 |
24.06.2024 | 102.18 | 103.50 | 101.68 | 102.99 | 2 922 437 | 0 |
21.06.2024 | 101.93 | 102.44 | 100.94 | 102.39 | 7 743 366 | 0 |
20.06.2024 | 100.26 | 102.34 | 100.17 | 101.66 | 3 434 625 | 0 |
18.06.2024 | 100.07 | 100.77 | 100.77 | 100.77 | 3 446 167 | 0 |
17.06.2024 | 99.98 | 101.44 | 99.92 | 100.53 | 3 386 336 | 0 |
14.06.2024 | 100.50 | 101.42 | 99.31 | 100.90 | 2 652 049 | 0 |
13.06.2024 | 101.92 | 102.80 | 100.74 | 101.54 | 3 768 630 | 0 |
12.06.2024 | 102.62 | 103.68 | 100.76 | 101.21 | 3 693 086 | 0 |
11.06.2024 | 100.10 | 101.47 | 99.22 | 101.32 | 2 830 959 | 0 |
10.06.2024 | 100.43 | 101.84 | 100.28 | 100.66 | 3 465 789 | 0 |
07.06.2024 | 99.43 | 101.96 | 98.40 | 100.86 | 5 613 370 | 0 |
06.06.2024 | 98.80 | 99.55 | 98.16 | 98.22 | 2 482 007 | 0 |
05.06.2024 | 98.82 | 99.65 | 97.87 | 99.06 | 3 094 290 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus