Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne PRGO.US
27.63+0.76(+2.83%)(czas lokalny: 15.08.2024 10:48)Perrigo Company plc
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
15.08.2024 | 27.14 | 27.83 | 27.10 | 27.63 | 699 728 | 0 |
14.08.2024 | 26.82 | 26.95 | 26.60 | 26.79 | 683 129 | 0 |
13.08.2024 | 26.65 | 27.07 | 26.61 | 26.89 | 1 001 596 | 0 |
12.08.2024 | 26.92 | 26.96 | 26.36 | 26.46 | 1 038 511 | 0 |
09.08.2024 | 27.89 | 27.89 | 26.66 | 26.92 | 1 308 247 | 0 |
08.08.2024 | 28.01 | 28.38 | 27.84 | 28.03 | 740 770 | 0 |
07.08.2024 | 28.85 | 28.95 | 27.69 | 28.00 | 1 781 161 | 0 |
06.08.2024 | 28.78 | 28.81 | 27.81 | 28.27 | 2 156 471 | 0 |
05.08.2024 | 26.50 | 28.84 | 26.43 | 27.46 | 2 934 426 | 0 |
02.08.2024 | 27.33 | 28.34 | 26.70 | 27.58 | 3 889 783 | 0 |
01.08.2024 | 28.48 | 28.56 | 27.59 | 28.18 | 2 287 871 | 0 |
31.07.2024 | 28.26 | 28.57 | 27.85 | 28.27 | 2 164 789 | 0 |
30.07.2024 | 28.02 | 28.73 | 27.92 | 28.29 | 1 758 333 | 0 |
29.07.2024 | 28.06 | 28.18 | 27.75 | 27.96 | 1 441 093 | 0 |
26.07.2024 | 28.34 | 28.36 | 27.91 | 28.11 | 786 338 | 0 |
25.07.2024 | 27.94 | 28.40 | 27.84 | 28.07 | 1 363 245 | 0 |
24.07.2024 | 27.96 | 28.02 | 27.60 | 27.94 | 1 328 273 | 0 |
23.07.2024 | 27.79 | 28.16 | 27.37 | 27.91 | 992 737 | 0 |
22.07.2024 | 27.93 | 27.95 | 27.24 | 27.75 | 995 476 | 0 |
19.07.2024 | 27.55 | 28.09 | 27.24 | 28.00 | 1 660 313 | 0 |
18.07.2024 | 27.54 | 28.77 | 27.43 | 27.65 | 1 930 755 | 0 |
17.07.2024 | 27.17 | 28.49 | 27.17 | 27.72 | 1 787 702 | 0 |
16.07.2024 | 27.00 | 27.33 | 26.93 | 27.09 | 1 160 443 | 0 |
15.07.2024 | 27.48 | 27.64 | 26.50 | 26.90 | 1 504 656 | 0 |
12.07.2024 | 27.97 | 27.97 | 27.43 | 27.48 | 1 238 314 | 0 |
11.07.2024 | 27.20 | 27.92 | 27.09 | 27.84 | 1 701 337 | 0 |
10.07.2024 | 26.49 | 27.21 | 26.46 | 27.16 | 1 879 954 | 0 |
09.07.2024 | 25.54 | 26.60 | 25.39 | 26.49 | 1 649 701 | 0 |
08.07.2024 | 25.56 | 25.91 | 25.50 | 25.72 | 1 063 728 | 0 |
05.07.2024 | 26.14 | 26.25 | 25.31 | 25.44 | 2 062 482 | 0 |
03.07.2024 | 26.11 | 26.53 | 26.11 | 26.19 | 812 096 | 0 |
02.07.2024 | 26.19 | 26.46 | 25.94 | 25.99 | 1 115 773 | 0 |
01.07.2024 | 25.87 | 26.61 | 25.85 | 26.25 | 1 217 115 | 0 |
28.06.2024 | 25.54 | 25.99 | 25.36 | 25.68 | 2 003 456 | 0 |
27.06.2024 | 25.70 | 25.70 | 24.82 | 25.43 | 1 849 487 | 0 |
26.06.2024 | 25.46 | 25.78 | 25.38 | 25.74 | 970 593 | 0 |
25.06.2024 | 26.02 | 26.11 | 25.49 | 25.60 | 1 132 681 | 0 |
24.06.2024 | 26.03 | 26.47 | 25.89 | 26.12 | 1 071 003 | 0 |
21.06.2024 | 25.68 | 26.37 | 25.39 | 25.78 | 3 277 943 | 0 |
20.06.2024 | 25.40 | 25.73 | 25.35 | 25.61 | 1 278 447 | 0 |
18.06.2024 | 26.13 | 25.55 | 25.55 | 25.55 | 1 877 675 | 0 |
17.06.2024 | 26.80 | 26.92 | 26.13 | 26.23 | 1 002 195 | 0 |
14.06.2024 | 27.24 | 27.36 | 26.58 | 26.85 | 1 461 766 | 0 |
13.06.2024 | 27.48 | 28.17 | 27.25 | 27.39 | 1 555 419 | 0 |
12.06.2024 | 28.54 | 28.63 | 27.64 | 27.84 | 1 492 955 | 0 |
11.06.2024 | 27.13 | 28.55 | 27.03 | 28.23 | 2 412 011 | 0 |
10.06.2024 | 26.77 | 27.27 | 26.57 | 27.26 | 1 113 583 | 0 |
07.06.2024 | 26.79 | 27.15 | 26.43 | 26.94 | 1 104 683 | 0 |
06.06.2024 | 26.43 | 27.20 | 26.32 | 27.00 | 2 617 084 | 0 |
05.06.2024 | 27.15 | 27.15 | 26.38 | 26.40 | 2 761 697 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus