Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne SWK.US
79.89-1.56(-1.92%)(czas lokalny: 28.06.2024 16:00)Stanley Black & Decker Inc
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
28.06.2024 | 81.70 | 82.16 | 78.87 | 79.89 | 3 419 225 | 0 |
27.06.2024 | 81.40 | 81.69 | 80.75 | 81.45 | 983 389 | 0 |
26.06.2024 | 81.51 | 81.89 | 80.68 | 81.53 | 1 149 433 | 0 |
25.06.2024 | 84.11 | 84.57 | 81.61 | 81.87 | 1 309 327 | 0 |
24.06.2024 | 84.70 | 85.95 | 84.00 | 84.74 | 1 051 263 | 0 |
21.06.2024 | 84.05 | 84.51 | 82.84 | 84.34 | 1 902 491 | 0 |
20.06.2024 | 83.77 | 84.73 | 83.32 | 84.06 | 838 921 | 0 |
18.06.2024 | 84.36 | 84.13 | 84.13 | 84.13 | 1 155 724 | 0 |
17.06.2024 | 83.20 | 84.78 | 83.20 | 84.36 | 944 044 | 0 |
14.06.2024 | 84.71 | 85.44 | 82.62 | 83.55 | 855 225 | 0 |
13.06.2024 | 86.40 | 86.86 | 84.00 | 85.89 | 1 548 087 | 0 |
12.06.2024 | 86.46 | 89.07 | 86.14 | 86.98 | 2 173 264 | 0 |
11.06.2024 | 81.50 | 84.10 | 80.62 | 83.69 | 1 940 791 | 0 |
10.06.2024 | 81.69 | 82.55 | 81.31 | 82.02 | 1 549 474 | 0 |
07.06.2024 | 82.49 | 83.43 | 82.13 | 82.46 | 1 097 716 | 0 |
06.06.2024 | 84.02 | 84.23 | 82.94 | 83.49 | 1 074 737 | 0 |
05.06.2024 | 83.17 | 84.53 | 83.02 | 84.42 | 1 003 658 | 0 |
04.06.2024 | 84.39 | 84.91 | 82.97 | 83.02 | 2 185 458 | 0 |
03.06.2024 | 87.63 | 87.90 | 85.29 | 86.99 | 1 719 799 | 0 |
31.05.2024 | 85.50 | 87.28 | 85.30 | 87.17 | 1 507 105 | 0 |
30.05.2024 | 83.39 | 85.40 | 83.30 | 85.35 | 1 097 326 | 0 |
29.05.2024 | 83.80 | 84.00 | 82.89 | 82.94 | 1 029 838 | 0 |
28.05.2024 | 86.32 | 86.45 | 84.65 | 84.92 | 1 388 943 | 0 |
24.05.2024 | 86.25 | 86.13 | 86.13 | 86.13 | 569 831 | 0 |
23.05.2024 | 87.23 | 87.36 | 85.35 | 86.00 | 1 220 419 | 0 |
22.05.2024 | 88.01 | 88.60 | 87.03 | 87.17 | 1 165 739 | 0 |
21.05.2024 | 89.21 | 89.30 | 88.07 | 88.17 | 851 982 | 0 |
20.05.2024 | 90.20 | 90.39 | 89.42 | 89.56 | 795 020 | 0 |
17.05.2024 | 90.13 | 90.21 | 89.41 | 90.12 | 931 109 | 0 |
16.05.2024 | 91.02 | 91.02 | 89.38 | 89.79 | 1 569 899 | 0 |
15.05.2024 | 92.93 | 93.33 | 91.06 | 91.39 | 1 498 750 | 0 |
14.05.2024 | 91.17 | 92.33 | 91.10 | 91.80 | 1 274 510 | 0 |
13.05.2024 | 90.20 | 91.48 | 89.86 | 90.20 | 1 060 807 | 0 |
10.05.2024 | 88.62 | 89.97 | 88.44 | 89.84 | 1 329 756 | 0 |
09.05.2024 | 85.78 | 88.41 | 85.77 | 88.16 | 1 318 187 | 0 |
08.05.2024 | 86.41 | 86.61 | 85.77 | 85.88 | 1 450 183 | 0 |
07.05.2024 | 87.62 | 88.16 | 87.23 | 87.29 | 1 494 852 | 0 |
06.05.2024 | 87.17 | 87.63 | 86.56 | 87.01 | 2 744 637 | 0 |
03.05.2024 | 86.50 | 88.39 | 84.49 | 85.80 | 3 115 511 | 0 |
02.05.2024 | 84.65 | 85.40 | 83.02 | 84.99 | 7 173 417 | 0 |
01.05.2024 | 90.98 | 93.51 | 89.90 | 91.90 | 2 940 466 | 0 |
30.04.2024 | 90.27 | 92.50 | 90.27 | 91.40 | 2 622 632 | 0 |
29.04.2024 | 90.63 | 91.73 | 90.33 | 90.96 | 1 118 063 | 0 |
26.04.2024 | 88.99 | 90.36 | 88.71 | 89.71 | 1 484 037 | 0 |
25.04.2024 | 89.00 | 89.83 | 87.38 | 88.83 | 2 385 717 | 0 |
24.04.2024 | 90.24 | 91.11 | 89.79 | 90.27 | 1 282 525 | 0 |
23.04.2024 | 89.50 | 91.12 | 89.43 | 90.74 | 1 095 518 | 0 |
22.04.2024 | 89.34 | 90.17 | 88.19 | 89.35 | 1 514 688 | 0 |
19.04.2024 | 89.14 | 89.83 | 88.75 | 89.32 | 1 115 590 | 0 |
18.04.2024 | 89.56 | 90.56 | 88.48 | 89.32 | 984 056 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus