Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ROP.US
554.41+0.59(+0.11%)(czas lokalny: 30.08.2024 16:00)Roper Technologies Inc
WERSJA BETA
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
30.08.2024 | 557.38 | 557.38 | 548.98 | 554.41 | 407 562 | 0 |
29.08.2024 | 555.34 | 560.00 | 552.97 | 553.82 | 278 691 | 0 |
28.08.2024 | 552.16 | 554.75 | 549.08 | 550.33 | 304 054 | 0 |
27.08.2024 | 543.31 | 551.71 | 543.31 | 551.20 | 341 622 | 0 |
26.08.2024 | 547.94 | 552.37 | 545.34 | 546.73 | 330 268 | 0 |
23.08.2024 | 550.16 | 550.67 | 542.77 | 547.82 | 392 340 | 0 |
21.08.2024 | 549.94 | 551.91 | 547.39 | 551.48 | 324 374 | 0 |
20.08.2024 | 550.42 | 553.08 | 544.83 | 547.45 | 266 834 | 0 |
19.08.2024 | 547.62 | 550.58 | 546.12 | 549.88 | 273 977 | 0 |
16.08.2024 | 548.45 | 549.80 | 545.36 | 548.50 | 389 768 | 0 |
15.08.2024 | 535.24 | 549.07 | 524.70 | 546.57 | 608 002 | 0 |
14.08.2024 | 524.23 | 528.41 | 523.70 | 528.00 | 272 638 | 0 |
13.08.2024 | 520.07 | 525.16 | 518.87 | 525.02 | 388 510 | 0 |
12.08.2024 | 524.51 | 526.24 | 519.23 | 520.07 | 298 971 | 0 |
09.08.2024 | 521.23 | 527.79 | 517.97 | 526.78 | 300 107 | 0 |
08.08.2024 | 518.97 | 525.78 | 516.38 | 523.02 | 347 141 | 0 |
07.08.2024 | 524.91 | 527.12 | 514.79 | 515.25 | 465 791 | 0 |
06.08.2024 | 520.50 | 529.23 | 517.89 | 518.14 | 596 883 | 0 |
05.08.2024 | 571.19 | 571.19 | 515.88 | 517.53 | 934 563 | 0 |
02.08.2024 | 546.90 | 548.01 | 531.96 | 536.03 | 739 991 | 0 |
01.08.2024 | 544.45 | 549.15 | 537.85 | 544.40 | 440 983 | 0 |
31.07.2024 | 548.00 | 550.29 | 543.00 | 544.75 | 560 536 | 0 |
30.07.2024 | 546.52 | 551.50 | 541.66 | 544.81 | 327 047 | 0 |
29.07.2024 | 549.08 | 555.95 | 542.64 | 545.69 | 400 635 | 0 |
26.07.2024 | 550.65 | 553.57 | 542.27 | 548.53 | 777 957 | 0 |
25.07.2024 | 541.13 | 548.19 | 534.36 | 540.89 | 1 094 747 | 0 |
24.07.2024 | 546.00 | 546.00 | 520.44 | 531.97 | 2 064 398 | 0 |
23.07.2024 | 577.50 | 579.10 | 573.48 | 574.27 | 430 783 | 0 |
22.07.2024 | 570.82 | 577.23 | 567.39 | 576.55 | 505 296 | 0 |
19.07.2024 | 572.75 | 575.00 | 564.31 | 567.31 | 459 205 | 0 |
18.07.2024 | 571.27 | 573.17 | 567.85 | 571.19 | 352 235 | 0 |
17.07.2024 | 570.04 | 574.29 | 566.58 | 571.27 | 661 678 | 0 |
16.07.2024 | 559.16 | 567.46 | 558.36 | 567.07 | 405 658 | 0 |
15.07.2024 | 557.88 | 560.72 | 554.29 | 559.15 | 566 546 | 0 |
12.07.2024 | 558.96 | 561.79 | 556.58 | 558.38 | 400 690 | 0 |
11.07.2024 | 553.18 | 558.49 | 553.08 | 555.93 | 436 431 | 0 |
10.07.2024 | 551.26 | 553.06 | 549.46 | 553.06 | 443 671 | 0 |
09.07.2024 | 557.67 | 558.79 | 549.24 | 550.47 | 348 687 | 0 |
08.07.2024 | 558.63 | 559.96 | 553.57 | 556.80 | 315 266 | 0 |
05.07.2024 | 558.32 | 563.06 | 556.10 | 562.56 | 324 764 | 0 |
03.07.2024 | 563.15 | 564.46 | 559.03 | 560.45 | 284 848 | 0 |
02.07.2024 | 564.14 | 567.54 | 561.25 | 563.11 | 503 655 | 0 |
01.07.2024 | 567.11 | 568.55 | 560.63 | 562.63 | 360 351 | 0 |
28.06.2024 | 561.97 | 569.54 | 559.94 | 563.66 | 742 921 | 0 |
27.06.2024 | 560.08 | 565.43 | 556.93 | 562.06 | 435 646 | 0 |
26.06.2024 | 559.98 | 562.50 | 556.64 | 557.54 | 372 106 | 0 |
25.06.2024 | 565.09 | 566.47 | 561.82 | 562.99 | 391 332 | 0 |
24.06.2024 | 560.63 | 568.68 | 558.25 | 562.55 | 529 195 | 0 |
21.06.2024 | 564.88 | 564.88 | 557.58 | 561.49 | 1 028 932 | 0 |
20.06.2024 | 560.00 | 563.92 | 556.06 | 559.22 | 548 346 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus