Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne NKE.US
72.81+1.50(+2.10%)(czas lokalny: 16.07.2024 16:00)Nike, Inc. - Class B
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.07.2024 | 71.62 | 72.96 | 71.51 | 72.81 | 19 957 380 | 0 |
15.07.2024 | 73.00 | 73.01 | 71.24 | 71.31 | 20 127 798 | 0 |
12.07.2024 | 73.45 | 74.05 | 73.17 | 73.42 | 14 409 811 | 0 |
11.07.2024 | 72.70 | 73.75 | 72.29 | 73.39 | 15 729 902 | 0 |
10.07.2024 | 72.05 | 72.64 | 71.67 | 72.54 | 21 139 334 | 0 |
09.07.2024 | 73.17 | 74.14 | 72.38 | 72.46 | 23 199 420 | 0 |
08.07.2024 | 75.39 | 75.49 | 73.00 | 73.05 | 29 570 078 | 0 |
05.07.2024 | 75.34 | 76.09 | 74.78 | 75.43 | 18 995 868 | 0 |
03.07.2024 | 75.50 | 75.92 | 75.02 | 75.24 | 15 952 008 | 0 |
02.07.2024 | 76.70 | 76.94 | 75.39 | 76.04 | 25 466 970 | 0 |
01.07.2024 | 75.51 | 77.06 | 74.29 | 76.83 | 43 118 204 | 0 |
28.06.2024 | 77.02 | 79.05 | 74.55 | 75.37 | 129 064 560 | 0 |
27.06.2024 | 93.65 | 94.74 | 93.38 | 94.19 | 17 385 698 | 0 |
26.06.2024 | 94.09 | 94.48 | 93.15 | 94.06 | 9 730 600 | 0 |
25.06.2024 | 97.31 | 97.64 | 94.50 | 94.75 | 9 006 488 | 0 |
24.06.2024 | 97.30 | 98.04 | 96.68 | 97.17 | 9 404 287 | 0 |
21.06.2024 | 96.16 | 97.21 | 95.42 | 97.18 | 15 128 127 | 0 |
20.06.2024 | 93.88 | 96.09 | 93.52 | 95.57 | 9 080 663 | 0 |
18.06.2024 | 94.67 | 94.78 | 94.78 | 94.78 | 6 712 037 | 0 |
17.06.2024 | 92.33 | 95.12 | 92.01 | 95.00 | 6 072 994 | 0 |
14.06.2024 | 93.87 | 94.78 | 93.30 | 93.39 | 6 356 629 | 0 |
13.06.2024 | 94.04 | 94.53 | 93.72 | 94.18 | 7 441 737 | 0 |
12.06.2024 | 96.35 | 96.50 | 93.50 | 93.68 | 9 834 249 | 0 |
11.06.2024 | 95.52 | 96.00 | 94.52 | 95.87 | 6 896 703 | 0 |
10.06.2024 | 95.73 | 96.99 | 95.59 | 96.00 | 6 778 486 | 0 |
07.06.2024 | 95.33 | 97.94 | 95.30 | 96.55 | 9 153 189 | 0 |
06.06.2024 | 94.93 | 96.80 | 93.99 | 95.72 | 9 742 288 | 0 |
05.06.2024 | 95.10 | 95.32 | 93.70 | 94.32 | 7 268 110 | 0 |
04.06.2024 | 94.29 | 95.11 | 93.41 | 94.74 | 7 707 664 | 0 |
03.06.2024 | 94.60 | 95.25 | 94.05 | 94.40 | 9 382 804 | 0 |
31.05.2024 | 93.38 | 95.08 | 92.97 | 95.05 | 12 531 311 | 0 |
30.05.2024 | 92.23 | 93.88 | 91.96 | 93.45 | 9 281 322 | 0 |
29.05.2024 | 91.68 | 92.72 | 91.38 | 91.67 | 7 227 784 | 0 |
28.05.2024 | 91.74 | 92.52 | 91.35 | 92.00 | 9 707 738 | 0 |
24.05.2024 | 91.77 | 91.75 | 91.75 | 91.75 | 6 937 118 | 0 |
23.05.2024 | 92.04 | 92.58 | 91.15 | 91.40 | 7 622 966 | 0 |
22.05.2024 | 91.95 | 92.76 | 91.65 | 92.50 | 7 598 617 | 0 |
21.05.2024 | 91.57 | 92.85 | 91.45 | 92.82 | 7 800 327 | 0 |
20.05.2024 | 92.13 | 92.70 | 90.83 | 91.77 | 9 306 664 | 0 |
17.05.2024 | 92.29 | 92.29 | 91.34 | 92.18 | 11 959 015 | 0 |
16.05.2024 | 91.54 | 92.84 | 91.53 | 91.77 | 12 648 149 | 0 |
15.05.2024 | 92.37 | 92.62 | 90.85 | 91.67 | 15 580 597 | 0 |
14.05.2024 | 93.14 | 94.34 | 92.60 | 92.79 | 7 793 684 | 0 |
13.05.2024 | 91.27 | 92.77 | 91.15 | 92.72 | 8 739 102 | 0 |
10.05.2024 | 93.05 | 93.22 | 90.88 | 90.94 | 10 495 061 | 0 |
09.05.2024 | 93.64 | 93.98 | 93.01 | 93.39 | 6 119 065 | 0 |
08.05.2024 | 93.07 | 93.64 | 92.73 | 93.59 | 4 531 280 | 0 |
07.05.2024 | 94.08 | 94.31 | 93.21 | 93.78 | 7 058 021 | 0 |
06.05.2024 | 92.81 | 93.37 | 92.48 | 93.36 | 6 656 154 | 0 |
03.05.2024 | 93.36 | 93.65 | 91.86 | 92.15 | 5 607 653 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus