Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne SLB.US
44.57-0.47(-1.04%)(czas lokalny: 16.08.2024 10:54)Schlumberger Ltd.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
15.08.2024 | 44.47 | 45.12 | 44.34 | 44.60 | 5 335 910 | 0 |
14.08.2024 | 44.00 | 44.08 | 43.50 | 43.63 | 5 154 648 | 0 |
13.08.2024 | 43.60 | 43.97 | 43.39 | 43.72 | 5 236 361 | 0 |
12.08.2024 | 43.84 | 44.13 | 43.50 | 43.87 | 6 595 117 | 0 |
09.08.2024 | 43.48 | 43.81 | 43.32 | 43.55 | 5 389 844 | 0 |
08.08.2024 | 42.98 | 43.75 | 42.91 | 43.38 | 6 694 194 | 0 |
07.08.2024 | 43.99 | 44.42 | 42.81 | 43.58 | 8 984 131 | 0 |
06.08.2024 | 43.80 | 44.16 | 43.33 | 43.84 | 8 310 404 | 0 |
05.08.2024 | 43.79 | 44.30 | 43.32 | 43.63 | 12 821 697 | 0 |
02.08.2024 | 45.98 | 46.01 | 44.56 | 44.93 | 11 832 979 | 0 |
01.08.2024 | 48.09 | 48.34 | 46.24 | 46.66 | 8 870 179 | 0 |
31.07.2024 | 48.13 | 48.57 | 47.94 | 48.29 | 6 571 746 | 0 |
30.07.2024 | 47.51 | 47.95 | 47.15 | 47.61 | 9 722 897 | 0 |
29.07.2024 | 48.45 | 48.81 | 47.66 | 47.86 | 9 006 962 | 0 |
26.07.2024 | 48.79 | 49.31 | 48.16 | 48.83 | 8 187 868 | 0 |
25.07.2024 | 47.97 | 48.90 | 47.69 | 48.23 | 9 546 726 | 0 |
24.07.2024 | 49.10 | 49.19 | 47.86 | 48.03 | 8 538 500 | 0 |
23.07.2024 | 49.40 | 49.93 | 48.66 | 49.05 | 10 096 971 | 0 |
22.07.2024 | 49.39 | 50.52 | 49.23 | 49.44 | 11 203 966 | 0 |
19.07.2024 | 49.89 | 50.94 | 48.35 | 49.67 | 17 387 472 | 0 |
18.07.2024 | 48.74 | 49.34 | 48.58 | 48.72 | 10 725 078 | 0 |
17.07.2024 | 48.85 | 49.26 | 48.56 | 48.90 | 8 404 160 | 0 |
16.07.2024 | 47.51 | 48.95 | 47.44 | 48.72 | 8 209 806 | 0 |
15.07.2024 | 46.99 | 48.68 | 46.57 | 47.96 | 11 278 476 | 0 |
12.07.2024 | 46.76 | 46.76 | 46.16 | 46.42 | 6 564 062 | 0 |
11.07.2024 | 45.30 | 46.30 | 45.15 | 46.19 | 6 236 132 | 0 |
10.07.2024 | 45.10 | 45.30 | 44.77 | 45.28 | 8 536 150 | 0 |
09.07.2024 | 45.89 | 45.93 | 45.16 | 45.20 | 6 731 242 | 0 |
08.07.2024 | 46.01 | 46.35 | 45.78 | 46.24 | 5 467 432 | 0 |
05.07.2024 | 47.21 | 47.34 | 45.96 | 46.14 | 7 722 445 | 0 |
03.07.2024 | 47.00 | 47.54 | 46.91 | 47.31 | 6 655 483 | 0 |
02.07.2024 | 46.96 | 47.27 | 46.15 | 46.69 | 7 922 177 | 0 |
01.07.2024 | 47.48 | 47.48 | 46.48 | 46.58 | 7 156 058 | 0 |
28.06.2024 | 47.19 | 47.62 | 46.84 | 47.18 | 12 699 707 | 0 |
27.06.2024 | 46.48 | 47.04 | 46.39 | 47.01 | 9 942 286 | 0 |
26.06.2024 | 47.33 | 47.46 | 46.21 | 46.23 | 13 498 453 | 0 |
25.06.2024 | 47.00 | 47.64 | 46.91 | 47.52 | 14 237 000 | 0 |
24.06.2024 | 46.00 | 47.67 | 45.87 | 47.48 | 17 114 120 | 0 |
21.06.2024 | 45.65 | 45.99 | 45.45 | 45.66 | 26 065 690 | 0 |
20.06.2024 | 44.44 | 45.82 | 44.34 | 45.46 | 14 536 049 | 0 |
18.06.2024 | 44.28 | 44.44 | 44.44 | 44.44 | 13 068 909 | 0 |
17.06.2024 | 43.10 | 43.85 | 43.01 | 43.63 | 10 144 613 | 0 |
14.06.2024 | 43.46 | 43.42 | 42.61 | 43.00 | 12 727 273 | 0 |
13.06.2024 | 44.44 | 44.68 | 43.43 | 43.81 | 9 486 595 | 0 |
12.06.2024 | 45.35 | 45.50 | 44.67 | 44.71 | 8 141 111 | 0 |
11.06.2024 | 44.57 | 45.08 | 44.27 | 44.96 | 8 235 671 | 0 |
10.06.2024 | 44.41 | 45.30 | 43.94 | 44.98 | 12 739 542 | 0 |
07.06.2024 | 43.43 | 44.72 | 43.36 | 44.55 | 15 017 394 | 0 |
06.06.2024 | 43.00 | 43.75 | 42.77 | 43.66 | 10 425 633 | 0 |
05.06.2024 | 43.72 | 43.68 | 42.77 | 43.20 | 10 650 379 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus