Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne MSCI.US
508.00+6.50(+1.30%)(czas lokalny: 16.07.2024 16:00)MSCI Inc
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.07.2024 | 504.16 | 510.33 | 503.42 | 508.00 | 544 173 | 0 |
15.07.2024 | 500.36 | 503.36 | 498.75 | 501.50 | 488 812 | 0 |
12.07.2024 | 495.85 | 505.48 | 493.95 | 502.00 | 663 629 | 0 |
11.07.2024 | 488.98 | 497.72 | 487.64 | 493.65 | 665 546 | 0 |
10.07.2024 | 489.75 | 491.79 | 487.05 | 489.00 | 596 592 | 0 |
09.07.2024 | 491.91 | 495.60 | 488.72 | 489.07 | 465 151 | 0 |
08.07.2024 | 495.13 | 498.29 | 491.19 | 492.26 | 363 028 | 0 |
05.07.2024 | 491.19 | 495.26 | 488.44 | 495.24 | 382 635 | 0 |
03.07.2024 | 494.16 | 499.68 | 491.01 | 491.01 | 351 717 | 0 |
02.07.2024 | 479.59 | 491.43 | 478.83 | 491.42 | 420 446 | 0 |
01.07.2024 | 481.78 | 484.66 | 478.32 | 479.31 | 473 499 | 0 |
28.06.2024 | 487.70 | 491.71 | 479.37 | 481.75 | 827 700 | 0 |
27.06.2024 | 486.83 | 491.96 | 485.64 | 486.81 | 362 143 | 0 |
26.06.2024 | 484.74 | 488.35 | 482.06 | 486.91 | 294 845 | 0 |
25.06.2024 | 489.96 | 490.18 | 484.79 | 488.79 | 387 749 | 0 |
24.06.2024 | 486.15 | 492.92 | 483.59 | 489.16 | 373 658 | 0 |
21.06.2024 | 481.38 | 486.60 | 480.36 | 486.32 | 702 243 | 0 |
20.06.2024 | 478.88 | 484.99 | 478.11 | 482.79 | 668 837 | 0 |
18.06.2024 | 484.44 | 476.52 | 476.52 | 476.52 | 732 689 | 0 |
17.06.2024 | 479.16 | 487.61 | 477.30 | 484.78 | 472 088 | 0 |
14.06.2024 | 478.05 | 482.94 | 475.92 | 480.53 | 489 642 | 0 |
13.06.2024 | 486.22 | 488.08 | 482.41 | 484.28 | 446 741 | 0 |
12.06.2024 | 490.31 | 493.17 | 486.58 | 487.94 | 493 731 | 0 |
11.06.2024 | 482.79 | 486.69 | 480.56 | 484.48 | 573 748 | 0 |
10.06.2024 | 488.09 | 489.43 | 482.90 | 484.01 | 464 248 | 0 |
07.06.2024 | 491.90 | 496.29 | 490.00 | 491.69 | 392 104 | 0 |
06.06.2024 | 498.08 | 502.87 | 491.76 | 493.09 | 722 138 | 0 |
05.06.2024 | 494.28 | 501.50 | 486.87 | 498.31 | 473 824 | 0 |
04.06.2024 | 491.10 | 495.31 | 488.91 | 493.19 | 428 435 | 0 |
03.06.2024 | 494.22 | 495.87 | 483.54 | 490.50 | 781 451 | 0 |
31.05.2024 | 487.89 | 495.62 | 485.36 | 495.18 | 700 809 | 0 |
30.05.2024 | 489.00 | 491.35 | 483.46 | 489.52 | 508 159 | 0 |
29.05.2024 | 491.08 | 493.35 | 487.00 | 489.74 | 663 461 | 0 |
28.05.2024 | 493.00 | 496.26 | 488.62 | 495.70 | 714 898 | 0 |
24.05.2024 | 492.85 | 493.00 | 493.00 | 493.00 | 482 853 | 0 |
23.05.2024 | 505.56 | 508.25 | 489.62 | 490.40 | 1 160 087 | 0 |
22.05.2024 | 507.63 | 507.63 | 499.06 | 503.83 | 640 290 | 0 |
21.05.2024 | 511.29 | 515.47 | 502.55 | 505.53 | 792 938 | 0 |
20.05.2024 | 502.54 | 512.62 | 503.38 | 512.26 | 569 801 | 0 |
17.05.2024 | 500.88 | 505.66 | 495.20 | 505.33 | 874 959 | 0 |
16.05.2024 | 488.53 | 503.52 | 488.07 | 497.51 | 915 431 | 0 |
15.05.2024 | 490.00 | 493.85 | 487.00 | 490.06 | 773 422 | 0 |
14.05.2024 | 490.00 | 494.35 | 482.69 | 488.11 | 738 904 | 0 |
13.05.2024 | 488.24 | 493.14 | 484.00 | 485.57 | 444 950 | 0 |
10.05.2024 | 483.80 | 487.88 | 482.24 | 485.16 | 528 186 | 0 |
09.05.2024 | 472.85 | 484.50 | 472.38 | 482.50 | 749 716 | 0 |
08.05.2024 | 470.28 | 474.88 | 468.40 | 470.75 | 811 395 | 0 |
07.05.2024 | 479.23 | 479.23 | 471.29 | 471.40 | 850 520 | 0 |
06.05.2024 | 471.95 | 480.26 | 470.01 | 475.49 | 1 084 749 | 0 |
03.05.2024 | 473.26 | 474.90 | 466.36 | 467.04 | 822 480 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus