Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne POOL.US
356.48-18.50(-4.93%)(czas lokalny: 12.11.2024 15:59)Pool Corp
WERSJA BETA
NASDAQ
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 11.11.2024 | 374.96 | 378.39 | 374.44 | 375.12 | 11 190 | 0 |
| 08.11.2024 | 372.70 | 377.86 | 372.48 | 372.85 | 18 456 | 0 |
| 07.11.2024 | 372.08 | 376.12 | 369.83 | 371.50 | 20 681 | 0 |
| 06.11.2024 | 373.60 | 373.60 | 358.92 | 370.40 | 23 212 | 0 |
| 05.11.2024 | 356.42 | 369.47 | 355.50 | 369.45 | 36 076 | 0 |
| 04.11.2024 | 363.50 | 367.23 | 358.67 | 360.05 | 25 038 | 0 |
| 01.11.2024 | 363.38 | 368.86 | 362.39 | 363.06 | 225 900 | 0 |
| 31.10.2024 | 363.99 | 364.17 | 361.27 | 361.42 | 11 029 | 0 |
| 30.10.2024 | 364.29 | 366.21 | 361.84 | 364.20 | 17 187 | 0 |
| 29.10.2024 | 363.98 | 365.79 | 361.91 | 362.32 | 19 735 | 0 |
| 28.10.2024 | 370.15 | 372.00 | 368.20 | 369.86 | 13 335 | 0 |
| 25.10.2024 | 377.96 | 378.68 | 363.60 | 365.85 | 17 388 | 0 |
| 24.10.2024 | 374.50 | 378.02 | 369.16 | 377.31 | 57 278 | 0 |
| 23.10.2024 | 352.55 | 352.55 | 349.25 | 350.98 | 19 008 | 0 |
| 22.10.2024 | 356.55 | 356.55 | 350.00 | 350.87 | 21 852 | 0 |
| 21.10.2024 | 370.48 | 371.29 | 357.52 | 358.64 | 28 592 | 0 |
| 18.10.2024 | 366.78 | 371.85 | 366.78 | 370.45 | 10 773 | 0 |
| 17.10.2024 | 370.46 | 370.46 | 366.14 | 369.65 | 11 620 | 0 |
| 16.10.2024 | 369.85 | 372.49 | 369.61 | 372.15 | 7 065 | 0 |
| 15.10.2024 | 368.75 | 373.28 | 364.58 | 364.58 | 14 817 | 0 |
| 14.10.2024 | 362.58 | 368.61 | 362.58 | 368.26 | 8 350 | 0 |
| 11.10.2024 | 362.50 | 368.83 | 362.32 | 365.28 | 204 100 | 0 |
| 10.10.2024 | 363.59 | 365.64 | 359.92 | 362.50 | 12 151 | 0 |
| 09.10.2024 | 364.44 | 365.78 | 362.22 | 365.70 | 7 480 | 0 |
| 08.10.2024 | 363.23 | 367.70 | 363.23 | 365.01 | 6 536 | 0 |
| 07.10.2024 | 360.39 | 362.80 | 358.28 | 362.80 | 12 526 | 0 |
| 04.10.2024 | 371.62 | 373.60 | 363.32 | 364.03 | 24 877 | 0 |
| 03.10.2024 | 369.47 | 371.64 | 367.91 | 371.64 | 15 950 | 0 |
| 02.10.2024 | 372.14 | 375.50 | 371.15 | 373.14 | 10 527 | 0 |
| 01.10.2024 | 375.95 | 376.43 | 368.69 | 375.79 | 13 979 | 0 |
| 30.09.2024 | 379.87 | 383.01 | 372.67 | 376.35 | 332 434 | 0 |
| 27.09.2024 | 374.84 | 378.66 | 371.60 | 372.61 | 113 321 | 0 |
| 26.09.2024 | 369.00 | 372.45 | 366.49 | 370.48 | 180 235 | 0 |
| 25.09.2024 | 371.35 | 371.48 | 365.62 | 366.03 | 169 061 | 0 |
| 24.09.2024 | 369.71 | 372.18 | 368.31 | 372.06 | 100 022 | 0 |
| 23.09.2024 | 367.27 | 369.59 | 363.83 | 367.86 | 80 118 | 0 |
| 20.09.2024 | 368.64 | 369.05 | 364.14 | 364.43 | 117 038 | 0 |
| 19.09.2024 | 378.55 | 379.00 | 370.03 | 372.25 | 159 958 | 0 |
| 18.09.2024 | 371.79 | 377.65 | 366.99 | 369.04 | 295 280 | 0 |
| 17.09.2024 | 362.18 | 373.92 | 362.12 | 371.43 | 400 927 | 0 |
| 16.09.2024 | 357.21 | 361.62 | 356.65 | 358.07 | 139 956 | 0 |
| 13.09.2024 | 349.99 | 358.20 | 349.08 | 356.18 | 150 901 | 0 |
| 12.09.2024 | 346.13 | 347.51 | 341.53 | 346.41 | 150 586 | 0 |
| 11.09.2024 | 345.66 | 346.18 | 337.03 | 345.91 | 144 437 | 0 |
| 10.09.2024 | 346.38 | 348.54 | 343.87 | 346.25 | 223 008 | 0 |
| 09.09.2024 | 344.00 | 351.28 | 343.87 | 346.49 | 343 252 | 0 |
| 06.09.2024 | 342.82 | 346.04 | 339.91 | 341.26 | 288 633 | 0 |
| 05.09.2024 | 345.44 | 345.44 | 340.62 | 341.83 | 240 868 | 0 |
| 04.09.2024 | 338.58 | 345.11 | 337.36 | 344.56 | 314 798 | 0 |
| 03.09.2024 | 350.53 | 351.78 | 339.72 | 340.07 | 356 943 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
