Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne MTD.US
1420.91+18.36(+1.31%)(czas lokalny: 15.08.2024 10:49)Mettler-Toledo International, Inc.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
15.08.2024 | 1422.15 | 1435.83 | 1417.50 | 1420.91 | 64 421 | 0 |
14.08.2024 | 1428.46 | 1428.80 | 1399.02 | 1402.67 | 104 426 | 0 |
13.08.2024 | 1389.15 | 1423.22 | 1374.47 | 1410.13 | 92 611 | 0 |
12.08.2024 | 1394.48 | 1392.81 | 1374.11 | 1381.31 | 85 308 | 0 |
09.08.2024 | 1393.78 | 1403.75 | 1387.65 | 1397.26 | 72 766 | 0 |
08.08.2024 | 1363.25 | 1397.69 | 1363.25 | 1388.56 | 71 415 | 0 |
07.08.2024 | 1388.38 | 1404.34 | 1354.65 | 1380.87 | 112 295 | 0 |
06.08.2024 | 1386.29 | 1417.86 | 1375.57 | 1414.36 | 125 915 | 0 |
05.08.2024 | 1403.72 | 1411.43 | 1366.80 | 1382.12 | 212 120 | 0 |
02.08.2024 | 1463.12 | 1487.60 | 1390.23 | 1441.43 | 326 823 | 0 |
01.08.2024 | 1523.96 | 1547.97 | 1506.34 | 1515.35 | 179 502 | 0 |
31.07.2024 | 1520.51 | 1545.88 | 1503.39 | 1521.03 | 178 744 | 0 |
30.07.2024 | 1464.20 | 1513.88 | 1458.12 | 1509.56 | 167 025 | 0 |
29.07.2024 | 1450.00 | 1460.09 | 1425.86 | 1452.00 | 92 562 | 0 |
26.07.2024 | 1425.42 | 1460.00 | 1418.69 | 1450.08 | 174 311 | 0 |
25.07.2024 | 1384.90 | 1434.35 | 1380.32 | 1411.00 | 178 868 | 0 |
24.07.2024 | 1362.19 | 1405.79 | 1362.19 | 1384.56 | 138 668 | 0 |
23.07.2024 | 1409.91 | 1410.08 | 1359.21 | 1361.60 | 100 295 | 0 |
22.07.2024 | 1353.40 | 1374.76 | 1345.76 | 1372.62 | 108 976 | 0 |
19.07.2024 | 1375.07 | 1375.07 | 1340.44 | 1344.26 | 80 307 | 0 |
18.07.2024 | 1373.54 | 1392.69 | 1324.31 | 1356.07 | 171 474 | 0 |
17.07.2024 | 1370.31 | 1392.89 | 1365.79 | 1378.24 | 106 025 | 0 |
16.07.2024 | 1358.54 | 1385.26 | 1357.75 | 1382.89 | 134 747 | 0 |
15.07.2024 | 1356.85 | 1364.18 | 1349.85 | 1358.54 | 116 418 | 0 |
12.07.2024 | 1362.77 | 1384.23 | 1354.70 | 1359.21 | 104 970 | 0 |
11.07.2024 | 1334.27 | 1365.86 | 1318.78 | 1358.18 | 116 052 | 0 |
10.07.2024 | 1318.00 | 1326.64 | 1308.56 | 1324.10 | 132 042 | 0 |
09.07.2024 | 1329.94 | 1333.17 | 1306.04 | 1308.00 | 126 093 | 0 |
08.07.2024 | 1357.89 | 1358.44 | 1327.74 | 1330.00 | 157 174 | 0 |
05.07.2024 | 1358.47 | 1358.47 | 1344.21 | 1346.08 | 143 940 | 0 |
03.07.2024 | 1360.12 | 1374.65 | 1347.94 | 1354.10 | 71 143 | 0 |
02.07.2024 | 1365.97 | 1379.83 | 1351.33 | 1357.07 | 108 494 | 0 |
01.07.2024 | 1404.28 | 1405.46 | 1354.65 | 1366.84 | 149 568 | 0 |
28.06.2024 | 1418.00 | 1434.75 | 1386.86 | 1397.59 | 677 219 | 0 |
27.06.2024 | 1419.89 | 1429.75 | 1403.00 | 1406.52 | 118 258 | 0 |
26.06.2024 | 1426.80 | 1429.28 | 1409.65 | 1427.30 | 104 868 | 0 |
25.06.2024 | 1449.42 | 1451.07 | 1415.29 | 1426.80 | 114 101 | 0 |
24.06.2024 | 1468.51 | 1468.42 | 1445.70 | 1453.98 | 105 527 | 0 |
21.06.2024 | 1458.18 | 1469.64 | 1452.68 | 1463.48 | 165 736 | 0 |
20.06.2024 | 1466.77 | 1471.19 | 1452.27 | 1456.59 | 119 256 | 0 |
18.06.2024 | 1455.68 | 1481.07 | 1481.07 | 1481.07 | 98 546 | 0 |
17.06.2024 | 1450.74 | 1456.73 | 1432.53 | 1447.76 | 104 073 | 0 |
14.06.2024 | 1464.86 | 1466.84 | 1446.42 | 1454.74 | 117 284 | 0 |
13.06.2024 | 1462.33 | 1479.13 | 1448.62 | 1474.44 | 179 307 | 0 |
12.06.2024 | 1459.08 | 1462.40 | 1440.89 | 1459.51 | 142 969 | 0 |
11.06.2024 | 1432.01 | 1446.17 | 1420.56 | 1441.40 | 156 524 | 0 |
10.06.2024 | 1434.51 | 1445.06 | 1420.92 | 1443.83 | 151 560 | 0 |
07.06.2024 | 1427.36 | 1441.47 | 1416.66 | 1438.58 | 140 363 | 0 |
06.06.2024 | 1452.03 | 1459.99 | 1435.86 | 1438.03 | 179 688 | 0 |
05.06.2024 | 1408.76 | 1453.75 | 1396.36 | 1452.03 | 139 172 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus