Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne OTIS.US
98.93-0.69(-0.69%)(czas lokalny: 17.07.2024 16:00)Otis Worldwide Corp
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.07.2024 | 99.56 | 100.16 | 98.58 | 99.62 | 2 558 578 | 0 |
15.07.2024 | 100.25 | 100.57 | 99.28 | 99.44 | 2 214 292 | 0 |
12.07.2024 | 100.00 | 100.83 | 99.69 | 100.21 | 1 368 242 | 0 |
11.07.2024 | 97.32 | 99.78 | 96.97 | 99.24 | 2 191 641 | 0 |
10.07.2024 | 96.20 | 96.99 | 95.90 | 96.87 | 1 859 779 | 0 |
09.07.2024 | 97.21 | 97.46 | 96.23 | 96.31 | 2 921 722 | 0 |
08.07.2024 | 97.34 | 97.99 | 96.99 | 97.40 | 1 811 420 | 0 |
05.07.2024 | 96.31 | 96.88 | 95.62 | 96.88 | 1 500 032 | 0 |
03.07.2024 | 96.36 | 97.19 | 96.22 | 96.51 | 1 317 741 | 0 |
02.07.2024 | 94.80 | 96.23 | 94.74 | 95.95 | 1 777 286 | 0 |
01.07.2024 | 96.61 | 96.73 | 94.78 | 94.95 | 2 967 356 | 0 |
28.06.2024 | 96.56 | 97.14 | 95.38 | 96.26 | 4 714 105 | 0 |
27.06.2024 | 95.59 | 96.33 | 95.20 | 96.00 | 1 391 011 | 0 |
26.06.2024 | 95.01 | 96.05 | 94.65 | 95.75 | 1 921 087 | 0 |
25.06.2024 | 96.80 | 96.97 | 95.22 | 95.66 | 1 750 865 | 0 |
24.06.2024 | 96.25 | 97.30 | 95.85 | 96.87 | 1 355 193 | 0 |
21.06.2024 | 96.65 | 96.68 | 95.56 | 95.92 | 2 522 412 | 0 |
20.06.2024 | 96.14 | 97.17 | 95.81 | 96.60 | 1 557 465 | 0 |
18.06.2024 | 96.84 | 96.50 | 96.50 | 96.50 | 2 647 266 | 0 |
17.06.2024 | 97.10 | 98.12 | 96.71 | 97.47 | 1 475 136 | 0 |
14.06.2024 | 96.39 | 97.22 | 95.77 | 97.13 | 1 708 394 | 0 |
13.06.2024 | 97.15 | 97.59 | 96.22 | 97.44 | 1 303 347 | 0 |
12.06.2024 | 97.55 | 98.00 | 96.68 | 97.45 | 1 609 430 | 0 |
11.06.2024 | 97.44 | 97.47 | 95.97 | 96.50 | 2 038 447 | 0 |
10.06.2024 | 98.57 | 98.86 | 97.56 | 97.75 | 2 296 081 | 0 |
07.06.2024 | 99.18 | 100.03 | 98.55 | 98.66 | 1 893 762 | 0 |
06.06.2024 | 100.84 | 100.84 | 99.08 | 99.41 | 1 508 210 | 0 |
05.06.2024 | 99.52 | 100.79 | 99.16 | 100.78 | 1 740 745 | 0 |
04.06.2024 | 98.49 | 99.49 | 98.35 | 99.21 | 2 059 583 | 0 |
03.06.2024 | 99.08 | 99.24 | 97.43 | 98.83 | 2 469 138 | 0 |
31.05.2024 | 96.91 | 99.46 | 96.63 | 99.20 | 7 120 426 | 0 |
30.05.2024 | 94.89 | 96.55 | 94.78 | 96.39 | 2 590 147 | 0 |
29.05.2024 | 94.39 | 95.31 | 94.19 | 94.79 | 1 668 935 | 0 |
28.05.2024 | 97.62 | 97.76 | 95.11 | 95.25 | 2 176 175 | 0 |
24.05.2024 | 97.47 | 97.57 | 97.57 | 97.57 | 1 345 696 | 0 |
23.05.2024 | 99.00 | 99.00 | 96.63 | 97.13 | 2 433 396 | 0 |
22.05.2024 | 97.79 | 98.71 | 97.31 | 98.70 | 2 098 111 | 0 |
21.05.2024 | 96.78 | 98.20 | 96.26 | 98.15 | 1 868 472 | 0 |
20.05.2024 | 96.90 | 97.19 | 96.40 | 97.08 | 1 288 488 | 0 |
17.05.2024 | 96.80 | 96.83 | 96.15 | 96.79 | 1 627 079 | 0 |
16.05.2024 | 96.79 | 97.27 | 96.17 | 96.56 | 2 150 039 | 0 |
15.05.2024 | 97.30 | 98.23 | 96.67 | 97.27 | 2 131 385 | 0 |
14.05.2024 | 97.19 | 97.81 | 96.65 | 97.07 | 1 606 897 | 0 |
13.05.2024 | 97.27 | 97.47 | 95.97 | 96.59 | 1 739 382 | 0 |
10.05.2024 | 96.60 | 97.18 | 96.27 | 97.10 | 2 462 811 | 0 |
09.05.2024 | 94.57 | 96.18 | 94.55 | 96.13 | 1 781 659 | 0 |
08.05.2024 | 93.67 | 94.67 | 93.64 | 94.52 | 1 610 138 | 0 |
07.05.2024 | 93.66 | 94.21 | 93.24 | 93.89 | 1 684 334 | 0 |
06.05.2024 | 92.66 | 93.12 | 92.25 | 93.09 | 1 301 713 | 0 |
03.05.2024 | 92.50 | 93.14 | 91.85 | 92.12 | 1 773 281 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus