Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne PGR.US
221.35+11.35(+5.40%)(czas lokalny: 17.07.2024 16:00)Progressive Corp.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.07.2024 | 220.68 | 223.84 | 208.37 | 210.00 | 3 433 945 | 0 |
15.07.2024 | 214.32 | 217.24 | 214.32 | 217.10 | 2 001 576 | 0 |
12.07.2024 | 212.43 | 214.44 | 210.79 | 213.30 | 2 264 927 | 0 |
11.07.2024 | 208.29 | 212.38 | 207.50 | 211.82 | 2 199 616 | 0 |
10.07.2024 | 209.50 | 210.99 | 208.50 | 209.99 | 1 944 527 | 0 |
09.07.2024 | 209.96 | 212.73 | 209.29 | 209.49 | 2 369 173 | 0 |
08.07.2024 | 211.17 | 212.87 | 209.55 | 209.71 | 2 706 432 | 0 |
05.07.2024 | 210.38 | 210.56 | 207.99 | 210.18 | 1 608 874 | 0 |
03.07.2024 | 210.91 | 211.16 | 208.66 | 210.27 | 1 284 908 | 0 |
02.07.2024 | 208.06 | 211.22 | 207.48 | 211.12 | 2 076 337 | 0 |
01.07.2024 | 209.38 | 210.50 | 207.91 | 209.46 | 1 730 705 | 0 |
28.06.2024 | 210.40 | 211.84 | 207.53 | 207.71 | 3 967 835 | 0 |
27.06.2024 | 208.88 | 211.40 | 207.77 | 211.35 | 1 718 949 | 0 |
26.06.2024 | 207.22 | 208.41 | 204.88 | 208.19 | 2 589 504 | 0 |
25.06.2024 | 210.97 | 212.54 | 207.77 | 208.28 | 2 095 179 | 0 |
24.06.2024 | 209.81 | 212.80 | 209.57 | 210.68 | 2 927 330 | 0 |
21.06.2024 | 208.56 | 210.27 | 206.67 | 209.19 | 3 950 676 | 0 |
20.06.2024 | 210.87 | 212.22 | 209.19 | 210.85 | 2 526 568 | 0 |
18.06.2024 | 209.10 | 210.75 | 210.75 | 210.75 | 2 722 082 | 0 |
17.06.2024 | 204.62 | 208.31 | 203.93 | 208.24 | 2 482 234 | 0 |
14.06.2024 | 205.80 | 208.91 | 203.39 | 203.92 | 2 913 091 | 0 |
13.06.2024 | 203.45 | 204.74 | 202.30 | 203.60 | 2 520 464 | 0 |
12.06.2024 | 207.07 | 208.00 | 201.34 | 202.44 | 3 001 665 | 0 |
11.06.2024 | 209.91 | 210.04 | 207.34 | 208.49 | 2 123 988 | 0 |
10.06.2024 | 211.75 | 212.49 | 209.30 | 210.28 | 2 114 241 | 0 |
07.06.2024 | 215.01 | 216.50 | 211.75 | 212.53 | 2 058 821 | 0 |
06.06.2024 | 213.47 | 214.45 | 211.54 | 213.19 | 1 583 639 | 0 |
05.06.2024 | 212.40 | 213.30 | 210.30 | 212.61 | 1 952 788 | 0 |
04.06.2024 | 208.88 | 212.42 | 208.62 | 211.97 | 2 577 813 | 0 |
03.06.2024 | 210.64 | 211.75 | 207.17 | 209.38 | 1 827 222 | 0 |
31.05.2024 | 207.45 | 211.35 | 207.22 | 211.18 | 4 298 841 | 0 |
30.05.2024 | 203.15 | 207.11 | 203.10 | 206.93 | 2 318 349 | 0 |
29.05.2024 | 204.43 | 205.04 | 201.78 | 203.15 | 2 615 927 | 0 |
28.05.2024 | 202.98 | 205.66 | 202.85 | 205.18 | 2 826 436 | 0 |
24.05.2024 | 203.46 | 203.91 | 203.91 | 203.91 | 1 721 272 | 0 |
23.05.2024 | 205.75 | 207.49 | 203.02 | 203.18 | 2 450 868 | 0 |
22.05.2024 | 209.39 | 209.87 | 206.33 | 206.34 | 1 678 109 | 0 |
21.05.2024 | 207.87 | 211.28 | 207.78 | 209.38 | 2 632 610 | 0 |
20.05.2024 | 209.00 | 209.51 | 206.90 | 206.98 | 2 172 486 | 0 |
17.05.2024 | 209.31 | 209.73 | 207.25 | 209.22 | 2 004 368 | 0 |
16.05.2024 | 209.99 | 211.41 | 205.64 | 207.01 | 3 418 914 | 0 |
15.05.2024 | 207.25 | 213.29 | 207.05 | 209.25 | 3 641 767 | 0 |
14.05.2024 | 211.85 | 214.39 | 211.50 | 213.67 | 1 776 981 | 0 |
13.05.2024 | 215.96 | 217.65 | 212.41 | 212.41 | 1 549 215 | 0 |
10.05.2024 | 214.39 | 216.10 | 213.73 | 215.76 | 2 120 037 | 0 |
09.05.2024 | 214.55 | 215.12 | 213.52 | 213.72 | 1 923 294 | 0 |
08.05.2024 | 216.46 | 217.77 | 215.87 | 215.90 | 1 713 221 | 0 |
07.05.2024 | 216.33 | 216.33 | 213.26 | 215.46 | 2 392 067 | 0 |
06.05.2024 | 209.21 | 215.54 | 209.05 | 215.51 | 2 173 612 | 0 |
03.05.2024 | 207.74 | 209.26 | 204.65 | 208.72 | 2 150 719 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus