Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne NDAQ.US
63.30+0.30(+0.48%)(czas lokalny: 16.07.2024 16:00)Nasdaq Inc - 144A
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.07.2024 | 63.20 | 63.61 | 63.14 | 63.30 | 1 829 405 | 0 |
15.07.2024 | 62.80 | 63.20 | 62.60 | 63.00 | 2 339 753 | 0 |
12.07.2024 | 62.41 | 63.12 | 62.13 | 62.70 | 2 121 927 | 0 |
11.07.2024 | 62.21 | 62.71 | 62.00 | 62.20 | 2 503 026 | 0 |
10.07.2024 | 61.00 | 61.66 | 60.77 | 61.63 | 1 631 893 | 0 |
09.07.2024 | 60.70 | 61.02 | 60.46 | 60.81 | 1 502 818 | 0 |
08.07.2024 | 60.40 | 60.86 | 60.27 | 60.44 | 1 097 741 | 0 |
05.07.2024 | 60.12 | 60.45 | 59.95 | 60.38 | 825 796 | 0 |
03.07.2024 | 60.15 | 60.60 | 60.08 | 60.14 | 1 162 075 | 0 |
02.07.2024 | 59.69 | 60.34 | 59.54 | 59.96 | 1 842 117 | 0 |
01.07.2024 | 60.38 | 60.57 | 59.46 | 59.48 | 2 074 182 | 0 |
28.06.2024 | 60.42 | 60.57 | 59.70 | 60.26 | 4 045 699 | 0 |
27.06.2024 | 59.73 | 60.57 | 59.47 | 60.18 | 1 973 161 | 0 |
26.06.2024 | 59.50 | 60.10 | 59.44 | 59.76 | 1 420 422 | 0 |
25.06.2024 | 60.08 | 60.17 | 59.68 | 59.91 | 1 329 778 | 0 |
24.06.2024 | 60.28 | 61.10 | 60.08 | 60.10 | 2 084 334 | 0 |
21.06.2024 | 59.20 | 60.33 | 58.76 | 60.25 | 3 096 117 | 0 |
20.06.2024 | 59.10 | 59.30 | 58.34 | 59.23 | 2 418 597 | 0 |
18.06.2024 | 58.58 | 58.99 | 58.99 | 58.99 | 1 795 343 | 0 |
17.06.2024 | 58.45 | 59.08 | 58.27 | 58.63 | 1 742 094 | 0 |
14.06.2024 | 58.81 | 58.90 | 58.44 | 58.60 | 2 475 753 | 0 |
13.06.2024 | 59.56 | 59.70 | 58.99 | 59.20 | 2 195 341 | 0 |
12.06.2024 | 59.69 | 59.79 | 59.13 | 59.55 | 2 324 761 | 0 |
11.06.2024 | 58.97 | 59.16 | 58.63 | 59.02 | 1 620 273 | 0 |
10.06.2024 | 58.48 | 59.62 | 58.28 | 59.30 | 1 909 238 | 0 |
07.06.2024 | 58.93 | 59.34 | 58.60 | 58.78 | 2 821 297 | 0 |
06.06.2024 | 59.57 | 59.79 | 59.17 | 59.26 | 1 779 312 | 0 |
05.06.2024 | 59.62 | 59.88 | 58.84 | 59.71 | 1 628 073 | 0 |
04.06.2024 | 58.74 | 59.49 | 58.74 | 59.43 | 2 495 446 | 0 |
03.06.2024 | 59.30 | 59.33 | 58.29 | 58.74 | 2 599 112 | 0 |
31.05.2024 | 59.24 | 59.70 | 58.52 | 59.03 | 6 568 652 | 0 |
30.05.2024 | 60.01 | 60.15 | 58.84 | 59.05 | 2 698 056 | 0 |
29.05.2024 | 59.71 | 60.05 | 59.40 | 59.85 | 2 031 112 | 0 |
28.05.2024 | 61.77 | 62.05 | 60.06 | 60.20 | 1 959 645 | 0 |
24.05.2024 | 61.64 | 62.23 | 62.23 | 62.23 | 1 002 489 | 0 |
23.05.2024 | 62.44 | 62.59 | 61.46 | 61.52 | 1 586 710 | 0 |
22.05.2024 | 62.51 | 62.71 | 62.19 | 62.45 | 1 383 477 | 0 |
21.05.2024 | 62.62 | 62.86 | 62.19 | 62.44 | 1 665 092 | 0 |
20.05.2024 | 62.72 | 62.90 | 62.30 | 62.45 | 1 639 079 | 0 |
17.05.2024 | 62.25 | 62.79 | 61.83 | 62.76 | 2 359 582 | 0 |
16.05.2024 | 61.35 | 62.72 | 61.35 | 62.23 | 3 794 694 | 0 |
15.05.2024 | 60.47 | 61.59 | 60.43 | 61.35 | 2 955 488 | 0 |
14.05.2024 | 60.82 | 61.00 | 60.19 | 60.41 | 1 591 772 | 0 |
13.05.2024 | 60.90 | 61.75 | 60.54 | 60.62 | 1 866 739 | 0 |
10.05.2024 | 60.27 | 60.71 | 60.06 | 60.66 | 1 761 826 | 0 |
09.05.2024 | 59.90 | 60.34 | 59.80 | 60.18 | 1 916 634 | 0 |
08.05.2024 | 60.26 | 60.48 | 59.36 | 59.91 | 2 585 438 | 0 |
07.05.2024 | 62.06 | 62.23 | 60.80 | 60.90 | 2 584 516 | 0 |
06.05.2024 | 61.04 | 61.68 | 60.63 | 61.60 | 2 915 886 | 0 |
03.05.2024 | 60.54 | 61.16 | 59.69 | 60.87 | 2 889 185 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus