Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne SJM.US
121.23+3.73(+3.17%)(czas lokalny: 17.07.2024 16:00)J.M. Smucker Co.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.07.2024 | 116.50 | 117.73 | 115.44 | 117.50 | 895 215 | 0 |
15.07.2024 | 113.93 | 116.74 | 113.40 | 116.38 | 1 233 468 | 0 |
12.07.2024 | 112.08 | 114.48 | 111.72 | 113.16 | 1 096 662 | 0 |
11.07.2024 | 110.40 | 112.24 | 109.55 | 111.14 | 1 143 286 | 0 |
10.07.2024 | 109.39 | 110.08 | 108.63 | 109.37 | 840 635 | 0 |
09.07.2024 | 109.37 | 109.99 | 108.39 | 109.37 | 760 807 | 0 |
08.07.2024 | 109.90 | 110.76 | 109.53 | 109.85 | 1 519 796 | 0 |
05.07.2024 | 108.94 | 110.03 | 108.54 | 109.89 | 895 964 | 0 |
03.07.2024 | 110.35 | 110.67 | 108.46 | 109.12 | 646 202 | 0 |
02.07.2024 | 111.24 | 111.44 | 109.78 | 110.65 | 936 812 | 0 |
01.07.2024 | 109.27 | 111.37 | 109.10 | 110.51 | 1 304 835 | 0 |
28.06.2024 | 108.65 | 109.23 | 108.21 | 109.04 | 1 407 532 | 0 |
27.06.2024 | 108.03 | 109.08 | 107.40 | 108.65 | 810 638 | 0 |
26.06.2024 | 106.66 | 108.26 | 105.69 | 107.69 | 1 081 642 | 0 |
25.06.2024 | 110.50 | 111.11 | 108.06 | 108.07 | 1 081 778 | 0 |
24.06.2024 | 109.20 | 112.35 | 108.70 | 111.86 | 1 411 469 | 0 |
21.06.2024 | 110.14 | 111.40 | 108.62 | 108.70 | 2 017 620 | 0 |
20.06.2024 | 111.56 | 112.11 | 109.56 | 109.70 | 1 008 941 | 0 |
18.06.2024 | 112.05 | 112.35 | 112.35 | 112.35 | 945 040 | 0 |
17.06.2024 | 111.23 | 112.54 | 110.44 | 112.18 | 1 114 242 | 0 |
14.06.2024 | 110.83 | 112.29 | 110.56 | 111.58 | 1 098 203 | 0 |
13.06.2024 | 110.08 | 111.32 | 108.84 | 110.96 | 1 135 626 | 0 |
12.06.2024 | 113.11 | 113.23 | 109.98 | 110.13 | 1 071 290 | 0 |
11.06.2024 | 113.07 | 113.48 | 111.42 | 112.97 | 1 113 313 | 0 |
10.06.2024 | 114.45 | 114.91 | 113.00 | 113.60 | 1 453 393 | 0 |
07.06.2024 | 114.87 | 117.56 | 114.55 | 114.98 | 1 663 064 | 0 |
06.06.2024 | 114.21 | 117.24 | 113.62 | 115.37 | 2 152 186 | 0 |
05.06.2024 | 110.82 | 111.52 | 109.70 | 110.33 | 1 104 675 | 0 |
04.06.2024 | 111.11 | 112.17 | 109.89 | 111.70 | 1 554 806 | 0 |
03.06.2024 | 111.47 | 112.55 | 111.00 | 111.33 | 1 272 860 | 0 |
31.05.2024 | 108.07 | 111.81 | 107.98 | 111.64 | 3 998 698 | 0 |
30.05.2024 | 107.75 | 108.83 | 107.34 | 107.95 | 1 235 732 | 0 |
29.05.2024 | 107.99 | 108.20 | 106.31 | 107.47 | 1 293 998 | 0 |
28.05.2024 | 109.26 | 110.35 | 108.10 | 108.48 | 970 840 | 0 |
24.05.2024 | 110.56 | 109.77 | 109.77 | 109.77 | 838 496 | 0 |
23.05.2024 | 111.29 | 111.60 | 109.92 | 110.40 | 1 135 814 | 0 |
22.05.2024 | 111.36 | 112.28 | 109.63 | 111.82 | 1 432 039 | 0 |
21.05.2024 | 114.21 | 114.38 | 112.03 | 112.06 | 1 193 334 | 0 |
20.05.2024 | 115.13 | 115.38 | 114.17 | 114.31 | 827 367 | 0 |
17.05.2024 | 116.00 | 116.03 | 114.80 | 115.21 | 1 879 614 | 0 |
16.05.2024 | 113.64 | 115.75 | 112.81 | 115.68 | 925 109 | 0 |
15.05.2024 | 115.38 | 115.81 | 114.10 | 114.29 | 1 141 457 | 0 |
14.05.2024 | 116.48 | 117.40 | 114.24 | 115.20 | 1 035 080 | 0 |
13.05.2024 | 115.59 | 117.00 | 115.68 | 116.09 | 1 150 040 | 0 |
10.05.2024 | 113.40 | 115.53 | 112.83 | 115.34 | 839 665 | 0 |
09.05.2024 | 113.00 | 113.44 | 111.71 | 113.41 | 806 368 | 0 |
08.05.2024 | 113.14 | 113.76 | 112.44 | 113.00 | 761 174 | 0 |
07.05.2024 | 113.57 | 113.80 | 112.52 | 112.94 | 798 676 | 0 |
06.05.2024 | 113.50 | 113.57 | 111.59 | 112.77 | 1 058 428 | 0 |
03.05.2024 | 112.85 | 113.88 | 112.31 | 113.11 | 1 028 762 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus