Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne POOL.US
307.33-0.24(-0.08%)(czas lokalny: 28.06.2024 16:00)Pool Corporation
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
28.06.2024 | 308.85 | 312.29 | 306.05 | 307.33 | 795 705 | 0 |
27.06.2024 | 310.56 | 311.08 | 306.09 | 307.57 | 582 812 | 0 |
26.06.2024 | 307.09 | 314.06 | 306.03 | 312.28 | 463 844 | 0 |
25.06.2024 | 299.24 | 320.00 | 299.24 | 310.74 | 1 978 289 | 0 |
24.06.2024 | 338.50 | 340.84 | 334.16 | 337.91 | 564 038 | 0 |
21.06.2024 | 334.00 | 338.17 | 329.69 | 337.92 | 771 594 | 0 |
20.06.2024 | 337.41 | 337.41 | 331.30 | 333.49 | 446 129 | 0 |
18.06.2024 | 340.83 | 337.89 | 337.89 | 337.89 | 312 739 | 0 |
17.06.2024 | 338.63 | 343.98 | 338.50 | 343.18 | 324 957 | 0 |
14.06.2024 | 340.56 | 343.60 | 336.60 | 341.31 | 224 397 | 0 |
13.06.2024 | 346.29 | 346.29 | 336.99 | 343.00 | 276 921 | 0 |
12.06.2024 | 350.79 | 361.30 | 341.87 | 346.73 | 494 975 | 0 |
11.06.2024 | 342.05 | 346.15 | 338.85 | 342.61 | 279 722 | 0 |
10.06.2024 | 338.09 | 343.43 | 337.60 | 342.40 | 273 186 | 0 |
07.06.2024 | 343.21 | 344.66 | 339.82 | 340.86 | 327 578 | 0 |
06.06.2024 | 355.10 | 357.26 | 346.53 | 346.98 | 296 260 | 0 |
05.06.2024 | 356.07 | 358.95 | 352.10 | 356.00 | 205 043 | 0 |
04.06.2024 | 358.28 | 360.03 | 351.97 | 354.09 | 251 651 | 0 |
03.06.2024 | 364.29 | 364.69 | 355.16 | 361.13 | 247 942 | 0 |
31.05.2024 | 356.82 | 364.27 | 354.70 | 363.55 | 383 680 | 0 |
30.05.2024 | 351.69 | 359.32 | 351.55 | 356.13 | 504 203 | 0 |
29.05.2024 | 354.98 | 357.34 | 350.71 | 351.14 | 454 228 | 0 |
28.05.2024 | 363.73 | 366.10 | 355.07 | 357.65 | 325 932 | 0 |
24.05.2024 | 366.48 | 362.46 | 362.46 | 362.46 | 243 351 | 0 |
23.05.2024 | 367.54 | 367.54 | 357.54 | 365.09 | 382 347 | 0 |
22.05.2024 | 371.72 | 375.16 | 365.77 | 367.60 | 304 878 | 0 |
21.05.2024 | 368.29 | 371.50 | 363.44 | 371.14 | 226 279 | 0 |
20.05.2024 | 366.71 | 370.96 | 365.47 | 368.29 | 204 650 | 0 |
17.05.2024 | 369.62 | 369.99 | 364.03 | 366.90 | 220 841 | 0 |
16.05.2024 | 382.42 | 382.42 | 369.20 | 369.23 | 336 114 | 0 |
15.05.2024 | 377.49 | 383.89 | 374.74 | 383.07 | 315 145 | 0 |
14.05.2024 | 377.68 | 378.52 | 374.43 | 377.50 | 228 230 | 0 |
13.05.2024 | 377.76 | 378.62 | 372.05 | 373.09 | 231 329 | 0 |
10.05.2024 | 372.30 | 377.26 | 370.06 | 374.21 | 255 845 | 0 |
09.05.2024 | 365.43 | 373.45 | 364.54 | 373.00 | 210 079 | 0 |
08.05.2024 | 369.67 | 371.91 | 361.63 | 365.82 | 272 091 | 0 |
07.05.2024 | 372.57 | 377.21 | 370.52 | 372.68 | 309 607 | 0 |
06.05.2024 | 367.15 | 371.24 | 363.88 | 370.77 | 340 312 | 0 |
03.05.2024 | 366.59 | 372.11 | 364.27 | 364.65 | 430 034 | 0 |
02.05.2024 | 365.41 | 368.00 | 357.61 | 360.11 | 368 805 | 0 |
01.05.2024 | 362.53 | 367.44 | 354.51 | 359.50 | 397 536 | 0 |
30.04.2024 | 368.30 | 368.47 | 360.93 | 362.53 | 453 294 | 0 |
29.04.2024 | 371.83 | 372.55 | 364.53 | 369.61 | 379 598 | 0 |
26.04.2024 | 366.08 | 377.61 | 364.42 | 371.17 | 437 342 | 0 |
25.04.2024 | 367.62 | 380.23 | 358.43 | 370.00 | 1 065 525 | 0 |
24.04.2024 | 371.83 | 378.72 | 371.83 | 377.39 | 550 354 | 0 |
23.04.2024 | 368.13 | 379.16 | 366.16 | 374.99 | 503 441 | 0 |
22.04.2024 | 363.82 | 368.89 | 361.57 | 365.88 | 299 933 | 0 |
19.04.2024 | 362.91 | 365.82 | 360.94 | 361.13 | 329 057 | 0 |
18.04.2024 | 365.16 | 369.36 | 362.67 | 362.91 | 235 511 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus