Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne PPG.US
125.89+0.99(+0.79%)(czas lokalny: 28.06.2024 16:00)PPG Industries, Inc.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
28.06.2024 | 124.88 | 126.14 | 124.66 | 125.89 | 2 585 254 | 0 |
27.06.2024 | 125.29 | 125.62 | 124.73 | 124.90 | 1 055 951 | 0 |
26.06.2024 | 124.37 | 125.90 | 123.83 | 125.25 | 1 927 253 | 0 |
25.06.2024 | 127.39 | 127.73 | 124.48 | 125.22 | 2 115 958 | 0 |
24.06.2024 | 128.77 | 130.35 | 128.06 | 128.15 | 1 633 460 | 0 |
21.06.2024 | 128.40 | 128.92 | 126.57 | 128.59 | 1 858 549 | 0 |
20.06.2024 | 127.14 | 130.09 | 127.14 | 128.46 | 1 321 106 | 0 |
18.06.2024 | 128.18 | 127.86 | 127.86 | 127.86 | 1 062 904 | 0 |
17.06.2024 | 127.06 | 128.39 | 126.08 | 128.27 | 1 098 087 | 0 |
14.06.2024 | 128.33 | 128.73 | 126.10 | 127.32 | 1 069 664 | 0 |
13.06.2024 | 129.91 | 130.15 | 128.53 | 129.79 | 938 697 | 0 |
12.06.2024 | 131.73 | 132.21 | 129.72 | 130.41 | 1 293 017 | 0 |
11.06.2024 | 128.26 | 130.11 | 127.42 | 129.57 | 1 543 584 | 0 |
10.06.2024 | 127.82 | 128.71 | 127.26 | 128.46 | 1 037 043 | 0 |
07.06.2024 | 129.43 | 129.51 | 128.01 | 128.41 | 1 561 776 | 0 |
06.06.2024 | 132.91 | 133.42 | 130.47 | 130.62 | 1 606 419 | 0 |
05.06.2024 | 131.70 | 133.38 | 130.76 | 133.21 | 1 260 599 | 0 |
04.06.2024 | 131.07 | 132.92 | 130.96 | 131.68 | 1 600 332 | 0 |
03.06.2024 | 131.40 | 132.16 | 129.89 | 131.66 | 1 563 576 | 0 |
31.05.2024 | 129.10 | 131.99 | 128.50 | 131.41 | 3 832 019 | 0 |
30.05.2024 | 127.38 | 129.18 | 127.13 | 129.12 | 1 294 167 | 0 |
29.05.2024 | 128.33 | 128.80 | 127.09 | 127.15 | 947 357 | 0 |
28.05.2024 | 131.31 | 131.64 | 129.26 | 129.60 | 1 337 094 | 0 |
24.05.2024 | 131.49 | 131.42 | 131.42 | 131.42 | 929 256 | 0 |
23.05.2024 | 134.67 | 135.43 | 130.88 | 131.02 | 1 293 691 | 0 |
22.05.2024 | 133.20 | 134.75 | 132.98 | 134.70 | 1 681 775 | 0 |
21.05.2024 | 133.78 | 134.12 | 133.18 | 133.73 | 891 835 | 0 |
20.05.2024 | 134.19 | 135.25 | 133.50 | 133.77 | 1 126 051 | 0 |
17.05.2024 | 135.32 | 135.87 | 133.76 | 134.44 | 1 327 670 | 0 |
16.05.2024 | 135.00 | 135.79 | 134.65 | 134.78 | 1 071 282 | 0 |
15.05.2024 | 136.02 | 136.80 | 134.74 | 135.04 | 918 249 | 0 |
14.05.2024 | 136.07 | 136.89 | 135.11 | 135.38 | 1 051 027 | 0 |
13.05.2024 | 135.80 | 136.21 | 135.35 | 135.74 | 770 766 | 0 |
10.05.2024 | 135.60 | 136.21 | 135.15 | 135.33 | 1 079 113 | 0 |
09.05.2024 | 133.36 | 134.73 | 132.78 | 134.35 | 1 273 391 | 0 |
08.05.2024 | 133.25 | 133.89 | 132.77 | 133.43 | 1 372 110 | 0 |
07.05.2024 | 133.75 | 135.00 | 133.31 | 134.21 | 1 134 395 | 0 |
06.05.2024 | 133.74 | 134.17 | 132.38 | 133.04 | 1 159 455 | 0 |
03.05.2024 | 133.84 | 134.45 | 132.25 | 132.92 | 1 053 471 | 0 |
02.05.2024 | 131.78 | 133.02 | 130.61 | 132.25 | 2 458 741 | 0 |
01.05.2024 | 129.53 | 132.85 | 129.33 | 130.95 | 1 907 877 | 0 |
30.04.2024 | 130.11 | 130.88 | 128.78 | 129.00 | 1 957 746 | 0 |
29.04.2024 | 130.80 | 131.47 | 130.33 | 130.74 | 848 636 | 0 |
26.04.2024 | 129.69 | 130.96 | 129.00 | 130.16 | 1 370 477 | 0 |
25.04.2024 | 129.75 | 129.92 | 128.25 | 129.23 | 1 763 993 | 0 |
24.04.2024 | 129.94 | 130.94 | 129.89 | 130.52 | 1 642 353 | 0 |
23.04.2024 | 130.42 | 131.65 | 129.43 | 130.43 | 2 593 033 | 0 |
22.04.2024 | 130.35 | 131.25 | 129.23 | 131.16 | 2 460 687 | 0 |
19.04.2024 | 133.01 | 134.65 | 129.55 | 130.90 | 4 544 653 | 0 |
18.04.2024 | 136.03 | 136.39 | 134.16 | 135.11 | 2 310 444 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus