Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne STE.US
227.64+7.14(+3.24%)(czas lokalny: 16.07.2024 16:00)Steris Plc
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.07.2024 | 221.05 | 227.75 | 219.19 | 227.64 | 417 531 | 0 |
15.07.2024 | 221.48 | 224.07 | 219.89 | 220.50 | 276 779 | 0 |
12.07.2024 | 218.43 | 223.01 | 216.73 | 221.72 | 360 837 | 0 |
11.07.2024 | 216.45 | 220.30 | 215.72 | 217.84 | 487 303 | 0 |
10.07.2024 | 214.10 | 215.68 | 211.36 | 215.40 | 486 144 | 0 |
09.07.2024 | 220.08 | 220.08 | 212.78 | 213.51 | 728 149 | 0 |
08.07.2024 | 219.78 | 221.06 | 219.20 | 219.83 | 284 863 | 0 |
05.07.2024 | 216.87 | 220.79 | 215.20 | 220.05 | 271 480 | 0 |
03.07.2024 | 218.46 | 218.46 | 217.15 | 217.38 | 196 801 | 0 |
02.07.2024 | 218.00 | 219.35 | 217.32 | 218.34 | 372 715 | 0 |
01.07.2024 | 222.00 | 222.00 | 217.65 | 218.54 | 843 177 | 0 |
28.06.2024 | 216.86 | 219.74 | 216.46 | 219.54 | 812 649 | 0 |
27.06.2024 | 216.70 | 216.70 | 214.70 | 216.44 | 329 082 | 0 |
26.06.2024 | 214.83 | 217.34 | 214.26 | 216.09 | 378 764 | 0 |
25.06.2024 | 216.67 | 217.11 | 214.93 | 215.43 | 282 731 | 0 |
24.06.2024 | 218.48 | 219.51 | 216.47 | 216.56 | 650 826 | 0 |
21.06.2024 | 219.76 | 220.77 | 216.81 | 218.12 | 832 071 | 0 |
20.06.2024 | 215.41 | 220.50 | 214.00 | 219.31 | 569 560 | 0 |
18.06.2024 | 216.64 | 216.50 | 216.50 | 216.50 | 468 771 | 0 |
17.06.2024 | 217.07 | 218.30 | 213.62 | 216.12 | 817 591 | 0 |
14.06.2024 | 219.70 | 220.97 | 216.82 | 218.29 | 694 341 | 0 |
13.06.2024 | 224.61 | 224.61 | 219.90 | 221.05 | 386 249 | 0 |
12.06.2024 | 226.39 | 227.93 | 225.00 | 225.84 | 367 748 | 0 |
11.06.2024 | 224.30 | 227.33 | 222.42 | 225.44 | 578 320 | 0 |
10.06.2024 | 225.36 | 227.02 | 224.07 | 224.79 | 445 204 | 0 |
07.06.2024 | 229.52 | 230.66 | 226.12 | 226.85 | 302 994 | 0 |
06.06.2024 | 228.89 | 230.76 | 227.53 | 230.48 | 296 522 | 0 |
05.06.2024 | 229.19 | 230.24 | 227.26 | 229.91 | 336 810 | 0 |
04.06.2024 | 228.05 | 228.94 | 226.69 | 228.50 | 377 617 | 0 |
03.06.2024 | 222.39 | 228.71 | 221.76 | 228.37 | 518 035 | 0 |
31.05.2024 | 222.93 | 224.51 | 221.35 | 222.88 | 933 625 | 0 |
30.05.2024 | 222.93 | 223.70 | 221.30 | 223.22 | 404 311 | 0 |
29.05.2024 | 221.49 | 224.50 | 221.47 | 223.42 | 414 180 | 0 |
28.05.2024 | 228.19 | 229.28 | 223.30 | 223.39 | 457 427 | 0 |
24.05.2024 | 226.93 | 229.17 | 229.17 | 229.17 | 510 545 | 0 |
23.05.2024 | 230.39 | 230.82 | 225.96 | 226.81 | 635 803 | 0 |
22.05.2024 | 229.76 | 231.55 | 228.99 | 230.60 | 484 889 | 0 |
21.05.2024 | 232.71 | 233.74 | 230.46 | 230.60 | 656 733 | 0 |
20.05.2024 | 232.56 | 233.39 | 230.03 | 232.75 | 619 430 | 0 |
17.05.2024 | 231.29 | 233.34 | 227.97 | 232.69 | 558 290 | 0 |
16.05.2024 | 235.34 | 235.34 | 230.51 | 230.73 | 538 837 | 0 |
15.05.2024 | 237.65 | 239.19 | 231.70 | 235.46 | 690 052 | 0 |
14.05.2024 | 233.74 | 236.12 | 232.02 | 236.00 | 514 044 | 0 |
13.05.2024 | 232.64 | 233.07 | 229.78 | 232.56 | 885 105 | 0 |
10.05.2024 | 225.50 | 231.74 | 223.68 | 231.33 | 863 089 | 0 |
09.05.2024 | 222.99 | 226.99 | 215.14 | 225.99 | 926 030 | 0 |
08.05.2024 | 213.32 | 214.06 | 209.09 | 210.09 | 938 097 | 0 |
07.05.2024 | 210.44 | 213.60 | 209.36 | 212.87 | 799 917 | 0 |
06.05.2024 | 208.94 | 209.59 | 207.38 | 209.52 | 639 593 | 0 |
03.05.2024 | 207.76 | 208.59 | 205.95 | 207.82 | 493 017 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus