Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne MORN.US
313.35+7.80(+2.55%)(czas lokalny: 16.07.2024 16:30)Morningstar Inc
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.07.2024 | 306.63 | 314.74 | 306.36 | 313.35 | 113 117 | 0 |
15.07.2024 | 307.51 | 309.26 | 305.06 | 305.55 | 66 880 | 0 |
12.07.2024 | 300.54 | 307.99 | 299.17 | 305.55 | 99 547 | 0 |
11.07.2024 | 298.27 | 301.73 | 296.38 | 300.54 | 150 139 | 0 |
10.07.2024 | 295.38 | 296.93 | 294.45 | 296.23 | 88 036 | 0 |
09.07.2024 | 299.34 | 299.61 | 295.05 | 295.85 | 58 201 | 0 |
08.07.2024 | 300.95 | 303.00 | 298.41 | 299.13 | 114 351 | 0 |
05.07.2024 | 301.00 | 301.41 | 297.13 | 300.95 | 98 897 | 0 |
03.07.2024 | 298.92 | 302.99 | 297.36 | 301.41 | 92 156 | 0 |
02.07.2024 | 298.12 | 301.21 | 297.02 | 299.46 | 173 731 | 0 |
01.07.2024 | 297.29 | 298.69 | 294.72 | 297.71 | 118 382 | 0 |
28.06.2024 | 294.21 | 297.02 | 293.54 | 295.85 | 197 187 | 0 |
27.06.2024 | 294.91 | 295.27 | 292.52 | 294.21 | 89 467 | 0 |
26.06.2024 | 297.83 | 298.55 | 293.81 | 294.91 | 102 686 | 0 |
25.06.2024 | 298.02 | 299.59 | 294.73 | 299.41 | 117 070 | 0 |
24.06.2024 | 291.27 | 299.85 | 291.27 | 298.02 | 147 484 | 0 |
21.06.2024 | 288.44 | 292.24 | 286.45 | 291.27 | 190 718 | 0 |
20.06.2024 | 285.93 | 291.08 | 284.11 | 288.46 | 128 748 | 0 |
18.06.2024 | 289.15 | 286.56 | 286.56 | 286.56 | 97 217 | 0 |
17.06.2024 | 282.73 | 290.07 | 282.10 | 289.15 | 94 375 | 0 |
14.06.2024 | 284.28 | 285.50 | 282.32 | 283.97 | 61 319 | 0 |
13.06.2024 | 290.23 | 292.46 | 284.80 | 285.91 | 47 477 | 0 |
12.06.2024 | 291.48 | 293.98 | 289.79 | 290.00 | 72 108 | 0 |
11.06.2024 | 288.49 | 288.94 | 284.56 | 287.16 | 117 504 | 0 |
10.06.2024 | 286.74 | 290.06 | 285.43 | 289.16 | 68 503 | 0 |
07.06.2024 | 291.35 | 292.64 | 287.54 | 287.89 | 68 634 | 0 |
06.06.2024 | 295.49 | 296.45 | 291.61 | 292.57 | 49 311 | 0 |
05.06.2024 | 292.85 | 296.38 | 290.54 | 295.74 | 57 403 | 0 |
04.06.2024 | 289.07 | 294.38 | 289.07 | 292.25 | 77 161 | 0 |
03.06.2024 | 289.65 | 291.11 | 283.47 | 290.55 | 162 410 | 0 |
31.05.2024 | 288.33 | 289.50 | 284.83 | 288.25 | 168 257 | 0 |
30.05.2024 | 287.00 | 289.07 | 284.30 | 287.43 | 248 877 | 0 |
29.05.2024 | 289.21 | 291.08 | 287.00 | 287.69 | 170 509 | 0 |
28.05.2024 | 296.67 | 296.80 | 290.08 | 291.94 | 90 977 | 0 |
24.05.2024 | 293.79 | 297.60 | 297.60 | 297.60 | 79 174 | 0 |
23.05.2024 | 299.00 | 299.42 | 293.35 | 294.15 | 61 706 | 0 |
22.05.2024 | 298.80 | 301.45 | 298.20 | 299.18 | 66 436 | 0 |
21.05.2024 | 296.82 | 300.73 | 296.17 | 300.04 | 116 485 | 0 |
20.05.2024 | 299.78 | 302.47 | 295.99 | 297.12 | 164 525 | 0 |
17.05.2024 | 299.79 | 300.58 | 296.62 | 299.77 | 99 447 | 0 |
16.05.2024 | 299.69 | 301.78 | 299.42 | 299.97 | 70 365 | 0 |
15.05.2024 | 298.98 | 302.65 | 296.09 | 300.62 | 49 729 | 0 |
14.05.2024 | 297.14 | 298.40 | 293.19 | 297.26 | 74 396 | 0 |
13.05.2024 | 300.31 | 300.31 | 295.48 | 296.40 | 40 826 | 0 |
10.05.2024 | 298.13 | 301.20 | 297.08 | 298.38 | 56 380 | 0 |
09.05.2024 | 296.44 | 299.30 | 294.32 | 299.16 | 69 379 | 0 |
08.05.2024 | 299.36 | 300.21 | 294.79 | 295.94 | 60 642 | 0 |
07.05.2024 | 299.02 | 302.30 | 298.50 | 299.86 | 114 781 | 0 |
06.05.2024 | 295.99 | 300.02 | 295.30 | 298.98 | 87 784 | 0 |
03.05.2024 | 292.89 | 296.00 | 292.89 | 294.03 | 97 591 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus