Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne PWR.US
244.94-14.43(-5.56%)(czas lokalny: 17.07.2024 16:00)Quanta Services, Inc.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.07.2024 | 259.58 | 261.92 | 253.28 | 259.37 | 1 311 048 | 0 |
15.07.2024 | 266.78 | 266.90 | 256.87 | 257.24 | 1 258 451 | 0 |
12.07.2024 | 267.59 | 271.38 | 265.00 | 268.81 | 748 820 | 0 |
11.07.2024 | 260.55 | 265.26 | 260.55 | 264.14 | 812 831 | 0 |
10.07.2024 | 254.79 | 258.34 | 251.92 | 257.87 | 556 701 | 0 |
09.07.2024 | 254.66 | 256.98 | 254.00 | 254.79 | 647 709 | 0 |
08.07.2024 | 254.21 | 256.99 | 252.65 | 254.66 | 548 843 | 0 |
05.07.2024 | 253.63 | 254.79 | 248.68 | 252.53 | 633 951 | 0 |
03.07.2024 | 249.03 | 255.09 | 248.03 | 254.60 | 601 443 | 0 |
02.07.2024 | 247.61 | 249.70 | 245.17 | 247.78 | 1 010 652 | 0 |
01.07.2024 | 255.96 | 256.28 | 246.15 | 247.61 | 1 347 884 | 0 |
28.06.2024 | 266.39 | 267.63 | 251.57 | 254.09 | 2 150 831 | 0 |
27.06.2024 | 267.48 | 268.30 | 264.86 | 267.06 | 648 488 | 0 |
26.06.2024 | 270.93 | 271.17 | 264.80 | 266.57 | 935 085 | 0 |
25.06.2024 | 273.32 | 273.61 | 268.54 | 272.97 | 689 920 | 0 |
24.06.2024 | 273.65 | 277.07 | 271.00 | 274.23 | 826 941 | 0 |
21.06.2024 | 273.09 | 274.50 | 266.11 | 274.00 | 1 388 270 | 0 |
20.06.2024 | 281.20 | 282.97 | 272.06 | 273.97 | 946 538 | 0 |
18.06.2024 | 276.58 | 281.20 | 281.20 | 281.20 | 740 007 | 0 |
17.06.2024 | 272.90 | 278.82 | 272.12 | 276.58 | 608 012 | 0 |
14.06.2024 | 273.63 | 274.73 | 269.11 | 273.29 | 761 994 | 0 |
13.06.2024 | 276.24 | 278.00 | 273.01 | 276.70 | 481 659 | 0 |
12.06.2024 | 275.53 | 281.60 | 274.68 | 276.79 | 682 428 | 0 |
11.06.2024 | 270.23 | 272.02 | 267.01 | 271.56 | 667 632 | 0 |
10.06.2024 | 269.00 | 272.30 | 267.00 | 271.57 | 561 257 | 0 |
07.06.2024 | 266.98 | 271.08 | 265.42 | 269.32 | 487 615 | 0 |
06.06.2024 | 275.67 | 278.42 | 266.50 | 267.28 | 809 106 | 0 |
05.06.2024 | 270.45 | 276.47 | 270.12 | 275.93 | 772 414 | 0 |
04.06.2024 | 270.99 | 271.97 | 265.40 | 270.02 | 1 258 462 | 0 |
03.06.2024 | 278.27 | 279.50 | 265.02 | 271.97 | 1 038 405 | 0 |
31.05.2024 | 281.10 | 284.31 | 269.61 | 275.94 | 1 847 227 | 0 |
30.05.2024 | 278.13 | 281.37 | 277.01 | 279.76 | 631 266 | 0 |
29.05.2024 | 277.08 | 281.80 | 276.25 | 277.97 | 877 018 | 0 |
28.05.2024 | 286.87 | 286.62 | 278.74 | 279.64 | 1 241 267 | 0 |
24.05.2024 | 278.00 | 283.43 | 283.43 | 283.43 | 1 165 810 | 0 |
23.05.2024 | 275.79 | 281.20 | 273.12 | 276.55 | 2 067 578 | 0 |
22.05.2024 | 272.96 | 274.13 | 268.38 | 271.10 | 587 664 | 0 |
21.05.2024 | 266.28 | 272.68 | 266.28 | 272.05 | 747 665 | 0 |
20.05.2024 | 264.40 | 268.57 | 264.41 | 267.66 | 657 181 | 0 |
17.05.2024 | 266.84 | 267.35 | 262.73 | 264.40 | 794 696 | 0 |
16.05.2024 | 270.35 | 271.16 | 263.74 | 263.82 | 701 750 | 0 |
15.05.2024 | 265.51 | 271.54 | 265.43 | 270.79 | 802 742 | 0 |
14.05.2024 | 266.18 | 268.12 | 260.15 | 263.36 | 1 039 553 | 0 |
13.05.2024 | 272.00 | 273.00 | 265.15 | 265.43 | 742 446 | 0 |
10.05.2024 | 272.54 | 272.87 | 267.80 | 271.48 | 898 137 | 0 |
09.05.2024 | 265.00 | 271.91 | 264.99 | 270.17 | 1 011 014 | 0 |
08.05.2024 | 266.64 | 266.99 | 263.85 | 264.98 | 973 431 | 0 |
07.05.2024 | 270.62 | 271.96 | 266.81 | 266.88 | 1 108 469 | 0 |
06.05.2024 | 259.86 | 270.42 | 259.47 | 269.50 | 1 380 297 | 0 |
03.05.2024 | 257.46 | 257.87 | 251.29 | 256.33 | 969 475 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus