Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne MSI.US
396.07+1.68(+0.43%)(czas lokalny: 16.07.2024 16:00)Motorola Solutions Inc
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.07.2024 | 395.56 | 398.88 | 394.74 | 396.07 | 488 579 | 0 |
15.07.2024 | 390.34 | 394.66 | 389.00 | 394.39 | 493 868 | 0 |
12.07.2024 | 389.30 | 394.50 | 388.78 | 390.16 | 479 936 | 0 |
11.07.2024 | 390.36 | 392.80 | 386.53 | 388.69 | 579 491 | 0 |
10.07.2024 | 392.52 | 392.52 | 387.98 | 391.05 | 636 351 | 0 |
09.07.2024 | 391.22 | 392.34 | 389.64 | 390.72 | 626 063 | 0 |
08.07.2024 | 388.31 | 391.56 | 387.27 | 390.57 | 681 609 | 0 |
05.07.2024 | 387.17 | 388.31 | 384.51 | 386.87 | 835 286 | 0 |
03.07.2024 | 386.32 | 388.33 | 385.06 | 385.80 | 277 114 | 0 |
02.07.2024 | 387.07 | 388.17 | 384.99 | 386.76 | 368 083 | 0 |
01.07.2024 | 389.08 | 388.98 | 384.66 | 386.37 | 427 795 | 0 |
28.06.2024 | 386.75 | 389.87 | 385.31 | 386.05 | 1 736 722 | 0 |
27.06.2024 | 385.88 | 387.97 | 384.15 | 386.40 | 532 405 | 0 |
26.06.2024 | 387.37 | 387.86 | 380.72 | 384.23 | 566 867 | 0 |
25.06.2024 | 388.69 | 391.65 | 387.41 | 390.36 | 666 073 | 0 |
24.06.2024 | 386.17 | 390.93 | 385.53 | 388.16 | 656 734 | 0 |
21.06.2024 | 385.90 | 386.34 | 382.85 | 386.04 | 976 649 | 0 |
20.06.2024 | 383.43 | 385.71 | 382.59 | 384.60 | 831 073 | 0 |
18.06.2024 | 383.47 | 383.60 | 383.60 | 383.60 | 598 195 | 0 |
17.06.2024 | 376.00 | 382.92 | 375.24 | 382.82 | 538 234 | 0 |
14.06.2024 | 370.76 | 376.08 | 370.00 | 375.41 | 573 828 | 0 |
13.06.2024 | 378.81 | 381.60 | 373.18 | 376.71 | 555 825 | 0 |
12.06.2024 | 379.10 | 380.79 | 377.30 | 379.35 | 670 686 | 0 |
11.06.2024 | 373.57 | 377.04 | 371.23 | 376.90 | 446 401 | 0 |
10.06.2024 | 370.69 | 373.97 | 369.98 | 373.80 | 560 020 | 0 |
07.06.2024 | 370.72 | 373.75 | 369.91 | 371.06 | 395 942 | 0 |
06.06.2024 | 370.80 | 371.08 | 367.18 | 370.47 | 395 652 | 0 |
05.06.2024 | 370.95 | 372.01 | 365.27 | 370.65 | 639 972 | 0 |
04.06.2024 | 366.19 | 369.49 | 365.23 | 369.22 | 701 548 | 0 |
03.06.2024 | 363.51 | 366.50 | 360.79 | 366.40 | 585 621 | 0 |
31.05.2024 | 360.27 | 365.16 | 356.77 | 364.91 | 1 174 121 | 0 |
30.05.2024 | 357.03 | 361.09 | 356.04 | 359.69 | 696 986 | 0 |
29.05.2024 | 358.44 | 360.36 | 357.05 | 357.11 | 568 226 | 0 |
28.05.2024 | 363.58 | 364.85 | 358.40 | 359.89 | 599 956 | 0 |
24.05.2024 | 364.26 | 364.60 | 364.60 | 364.60 | 518 466 | 0 |
23.05.2024 | 369.84 | 369.84 | 362.55 | 363.35 | 563 057 | 0 |
22.05.2024 | 370.00 | 372.01 | 368.96 | 371.07 | 410 238 | 0 |
21.05.2024 | 368.74 | 370.62 | 367.89 | 369.74 | 607 086 | 0 |
20.05.2024 | 366.93 | 368.46 | 366.69 | 368.43 | 290 995 | 0 |
17.05.2024 | 369.59 | 369.59 | 366.21 | 367.80 | 423 923 | 0 |
16.05.2024 | 366.07 | 367.81 | 365.07 | 366.41 | 450 273 | 0 |
15.05.2024 | 360.96 | 366.85 | 360.96 | 365.03 | 523 566 | 0 |
14.05.2024 | 359.66 | 362.99 | 358.84 | 361.05 | 851 999 | 0 |
13.05.2024 | 363.21 | 364.72 | 356.30 | 358.00 | 915 934 | 0 |
10.05.2024 | 361.17 | 364.06 | 360.28 | 362.85 | 611 218 | 0 |
09.05.2024 | 358.47 | 360.58 | 358.08 | 360.11 | 526 152 | 0 |
08.05.2024 | 359.81 | 361.68 | 358.24 | 359.02 | 765 042 | 0 |
07.05.2024 | 353.67 | 358.20 | 351.35 | 358.17 | 770 544 | 0 |
06.05.2024 | 355.26 | 355.26 | 345.27 | 349.64 | 1 103 805 | 0 |
03.05.2024 | 352.82 | 356.17 | 347.39 | 353.70 | 1 150 150 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus