Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne MOS.US
29.78+0.93(+3.22%)(czas lokalny: 16.07.2024 16:00)Mosaic Company
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.07.2024 | 28.45 | 29.80 | 28.37 | 29.78 | 3 542 806 | 0 |
15.07.2024 | 28.29 | 28.95 | 27.98 | 28.85 | 3 081 291 | 0 |
12.07.2024 | 28.42 | 28.65 | 28.10 | 28.39 | 2 899 025 | 0 |
11.07.2024 | 27.18 | 28.28 | 27.15 | 28.09 | 4 006 551 | 0 |
10.07.2024 | 27.00 | 27.00 | 26.54 | 26.83 | 2 994 249 | 0 |
09.07.2024 | 26.98 | 27.26 | 26.81 | 26.91 | 4 549 041 | 0 |
08.07.2024 | 27.23 | 27.40 | 26.80 | 27.06 | 4 690 250 | 0 |
05.07.2024 | 27.52 | 27.58 | 27.01 | 27.18 | 5 606 248 | 0 |
03.07.2024 | 27.96 | 28.15 | 27.55 | 27.55 | 2 002 087 | 0 |
02.07.2024 | 28.05 | 28.32 | 27.54 | 27.77 | 3 523 728 | 0 |
01.07.2024 | 28.95 | 29.00 | 27.95 | 27.96 | 3 376 794 | 0 |
28.06.2024 | 29.83 | 29.87 | 28.79 | 28.90 | 6 828 151 | 0 |
27.06.2024 | 29.37 | 29.86 | 29.37 | 29.52 | 4 118 525 | 0 |
26.06.2024 | 29.23 | 29.64 | 29.08 | 29.60 | 3 738 540 | 0 |
25.06.2024 | 28.78 | 29.48 | 28.70 | 29.36 | 5 699 882 | 0 |
24.06.2024 | 28.18 | 29.27 | 27.95 | 29.11 | 6 405 036 | 0 |
21.06.2024 | 27.79 | 28.31 | 27.64 | 27.80 | 14 773 741 | 0 |
20.06.2024 | 27.23 | 27.96 | 27.16 | 27.72 | 4 600 780 | 0 |
18.06.2024 | 26.89 | 27.16 | 27.16 | 27.16 | 3 803 659 | 0 |
17.06.2024 | 27.00 | 27.16 | 26.67 | 26.90 | 3 453 866 | 0 |
14.06.2024 | 27.45 | 27.51 | 26.95 | 27.16 | 3 571 860 | 0 |
13.06.2024 | 28.01 | 28.27 | 27.45 | 27.58 | 3 221 403 | 0 |
12.06.2024 | 28.80 | 28.89 | 27.76 | 28.08 | 3 642 477 | 0 |
11.06.2024 | 28.30 | 28.34 | 27.93 | 28.29 | 4 447 298 | 0 |
10.06.2024 | 28.20 | 28.86 | 27.94 | 28.76 | 5 156 664 | 0 |
07.06.2024 | 28.76 | 28.89 | 28.26 | 28.28 | 3 824 341 | 0 |
06.06.2024 | 28.96 | 29.35 | 28.82 | 29.06 | 3 161 860 | 0 |
05.06.2024 | 29.75 | 29.88 | 28.90 | 29.14 | 3 289 819 | 0 |
04.06.2024 | 30.20 | 30.29 | 29.71 | 29.75 | 3 168 975 | 0 |
03.06.2024 | 31.00 | 31.20 | 29.45 | 30.59 | 3 516 198 | 0 |
31.05.2024 | 30.05 | 30.97 | 29.92 | 30.93 | 6 469 076 | 0 |
30.05.2024 | 29.75 | 30.45 | 29.75 | 30.06 | 5 230 545 | 0 |
29.05.2024 | 30.70 | 31.08 | 29.75 | 29.78 | 3 856 681 | 0 |
28.05.2024 | 31.08 | 31.39 | 30.99 | 31.13 | 4 076 328 | 0 |
24.05.2024 | 31.15 | 30.98 | 30.98 | 30.98 | 2 760 302 | 0 |
23.05.2024 | 32.00 | 32.10 | 30.99 | 31.04 | 2 984 876 | 0 |
22.05.2024 | 30.55 | 32.29 | 30.49 | 31.75 | 4 526 799 | 0 |
21.05.2024 | 30.66 | 30.94 | 30.25 | 30.86 | 3 008 479 | 0 |
20.05.2024 | 30.57 | 30.91 | 30.51 | 30.78 | 3 939 143 | 0 |
17.05.2024 | 30.87 | 31.00 | 30.39 | 30.61 | 2 372 852 | 0 |
16.05.2024 | 30.20 | 30.89 | 30.14 | 30.77 | 3 964 974 | 0 |
15.05.2024 | 30.25 | 30.28 | 29.70 | 30.21 | 2 856 210 | 0 |
14.05.2024 | 29.89 | 30.24 | 29.76 | 30.08 | 3 406 841 | 0 |
13.05.2024 | 29.74 | 30.00 | 29.40 | 29.46 | 2 479 739 | 0 |
10.05.2024 | 30.05 | 30.15 | 29.37 | 29.43 | 2 672 333 | 0 |
09.05.2024 | 29.70 | 30.11 | 29.45 | 29.89 | 3 236 074 | 0 |
08.05.2024 | 29.42 | 29.81 | 29.33 | 29.57 | 3 193 881 | 0 |
07.05.2024 | 29.13 | 30.10 | 29.17 | 29.88 | 5 200 021 | 0 |
06.05.2024 | 29.07 | 29.29 | 28.71 | 29.04 | 5 489 692 | 0 |
03.05.2024 | 28.57 | 29.48 | 28.48 | 28.68 | 5 226 787 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus