Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne PH.US
585.98+7.59(+1.31%)(czas lokalny: 15.08.2024 10:53)Parker-Hannifin Corp.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
15.08.2024 | 588.00 | 593.28 | 583.40 | 585.98 | 522 732 | 0 |
14.08.2024 | 573.81 | 579.93 | 573.50 | 575.90 | 617 915 | 0 |
13.08.2024 | 570.00 | 573.95 | 563.84 | 568.20 | 583 266 | 0 |
12.08.2024 | 569.96 | 573.87 | 563.60 | 567.80 | 583 342 | 0 |
09.08.2024 | 571.11 | 576.54 | 562.44 | 569.81 | 917 269 | 0 |
08.08.2024 | 555.00 | 569.42 | 554.28 | 562.45 | 1 415 677 | 0 |
07.08.2024 | 520.24 | 531.70 | 510.38 | 516.58 | 1 066 617 | 0 |
06.08.2024 | 510.00 | 526.07 | 505.79 | 522.65 | 633 985 | 0 |
05.08.2024 | 504.74 | 514.47 | 493.63 | 508.63 | 913 686 | 0 |
02.08.2024 | 524.21 | 531.43 | 507.67 | 518.51 | 694 919 | 0 |
01.08.2024 | 558.03 | 565.56 | 527.55 | 534.54 | 1 043 722 | 0 |
31.07.2024 | 559.19 | 569.13 | 556.97 | 561.16 | 576 321 | 0 |
30.07.2024 | 552.19 | 557.46 | 546.36 | 551.21 | 398 986 | 0 |
29.07.2024 | 555.00 | 556.86 | 548.05 | 548.52 | 314 135 | 0 |
26.07.2024 | 550.63 | 558.65 | 547.52 | 554.61 | 543 815 | 0 |
25.07.2024 | 533.66 | 554.73 | 529.34 | 545.13 | 809 081 | 0 |
24.07.2024 | 546.77 | 549.25 | 528.92 | 529.26 | 1 113 744 | 0 |
23.07.2024 | 551.17 | 559.30 | 549.76 | 551.66 | 787 004 | 0 |
22.07.2024 | 551.95 | 553.59 | 542.95 | 552.12 | 491 735 | 0 |
19.07.2024 | 550.62 | 550.62 | 541.88 | 544.65 | 597 535 | 0 |
18.07.2024 | 553.84 | 564.81 | 545.74 | 547.67 | 804 303 | 0 |
17.07.2024 | 565.14 | 566.80 | 556.66 | 557.94 | 915 604 | 0 |
16.07.2024 | 549.05 | 568.90 | 546.76 | 568.68 | 1 085 132 | 0 |
15.07.2024 | 540.20 | 548.75 | 536.97 | 544.74 | 704 497 | 0 |
12.07.2024 | 534.50 | 545.73 | 532.00 | 537.90 | 799 672 | 0 |
11.07.2024 | 523.95 | 533.95 | 520.06 | 528.16 | 754 641 | 0 |
10.07.2024 | 506.76 | 524.20 | 506.76 | 523.17 | 642 764 | 0 |
09.07.2024 | 508.52 | 511.30 | 505.79 | 508.68 | 416 260 | 0 |
08.07.2024 | 507.71 | 510.10 | 505.53 | 508.77 | 434 330 | 0 |
05.07.2024 | 511.49 | 512.11 | 500.71 | 505.50 | 548 682 | 0 |
03.07.2024 | 511.33 | 516.15 | 509.18 | 512.72 | 439 124 | 0 |
02.07.2024 | 500.00 | 510.31 | 498.84 | 510.03 | 542 145 | 0 |
01.07.2024 | 513.45 | 514.00 | 496.57 | 501.01 | 568 548 | 0 |
28.06.2024 | 505.86 | 513.55 | 503.00 | 505.81 | 2 804 532 | 0 |
27.06.2024 | 501.11 | 504.82 | 500.85 | 504.22 | 590 635 | 0 |
26.06.2024 | 502.69 | 505.12 | 497.57 | 502.63 | 508 929 | 0 |
25.06.2024 | 508.47 | 510.26 | 499.53 | 505.30 | 569 984 | 0 |
24.06.2024 | 507.54 | 515.33 | 504.13 | 510.29 | 640 786 | 0 |
21.06.2024 | 508.90 | 508.92 | 499.00 | 504.16 | 882 150 | 0 |
20.06.2024 | 505.29 | 509.70 | 501.55 | 507.99 | 630 801 | 0 |
18.06.2024 | 507.59 | 506.83 | 506.83 | 506.83 | 705 637 | 0 |
17.06.2024 | 499.49 | 509.40 | 492.71 | 506.03 | 992 496 | 0 |
14.06.2024 | 513.25 | 517.34 | 493.23 | 503.30 | 1 362 684 | 0 |
13.06.2024 | 530.05 | 530.05 | 523.01 | 528.90 | 666 676 | 0 |
12.06.2024 | 529.11 | 539.35 | 528.24 | 532.96 | 740 120 | 0 |
11.06.2024 | 523.00 | 524.51 | 519.00 | 523.00 | 537 710 | 0 |
10.06.2024 | 517.66 | 526.08 | 516.64 | 526.00 | 795 149 | 0 |
07.06.2024 | 513.48 | 520.73 | 512.00 | 516.14 | 702 079 | 0 |
06.06.2024 | 522.27 | 524.85 | 513.30 | 515.22 | 594 075 | 0 |
05.06.2024 | 515.89 | 523.31 | 513.54 | 523.20 | 645 835 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus