Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne TAP.US
52.58+1.24(+2.42%)(czas lokalny: 16.07.2024 16:00)Molson Coors Beverage Company - Class B
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.07.2024 | 51.57 | 52.61 | 51.35 | 52.58 | 1 698 802 | 0 |
15.07.2024 | 51.06 | 51.79 | 51.00 | 51.34 | 2 052 785 | 0 |
12.07.2024 | 51.17 | 51.61 | 50.70 | 51.24 | 1 924 179 | 0 |
11.07.2024 | 50.64 | 51.44 | 50.54 | 51.17 | 1 669 030 | 0 |
10.07.2024 | 49.94 | 50.47 | 49.70 | 50.43 | 1 576 123 | 0 |
09.07.2024 | 50.10 | 50.59 | 49.87 | 49.94 | 1 987 055 | 0 |
08.07.2024 | 50.03 | 50.19 | 49.77 | 50.16 | 1 948 945 | 0 |
05.07.2024 | 50.49 | 50.54 | 49.63 | 49.98 | 2 579 676 | 0 |
03.07.2024 | 51.13 | 51.20 | 50.40 | 50.63 | 1 138 903 | 0 |
02.07.2024 | 50.69 | 50.72 | 50.16 | 50.56 | 1 368 364 | 0 |
01.07.2024 | 51.12 | 51.26 | 50.17 | 50.60 | 1 808 031 | 0 |
28.06.2024 | 50.80 | 50.92 | 50.38 | 50.83 | 2 467 811 | 0 |
27.06.2024 | 50.70 | 50.82 | 50.06 | 50.63 | 2 104 054 | 0 |
26.06.2024 | 50.69 | 50.93 | 50.34 | 50.67 | 2 208 641 | 0 |
25.06.2024 | 50.91 | 51.29 | 50.53 | 51.07 | 2 040 157 | 0 |
24.06.2024 | 51.00 | 51.83 | 50.90 | 51.40 | 2 036 094 | 0 |
21.06.2024 | 50.87 | 51.77 | 50.38 | 50.95 | 6 049 986 | 0 |
20.06.2024 | 49.95 | 50.81 | 49.84 | 50.63 | 1 896 441 | 0 |
18.06.2024 | 49.99 | 50.27 | 50.27 | 50.27 | 2 347 712 | 0 |
17.06.2024 | 49.46 | 50.23 | 49.38 | 50.20 | 2 216 638 | 0 |
14.06.2024 | 49.90 | 50.25 | 49.18 | 49.53 | 2 754 093 | 0 |
13.06.2024 | 50.85 | 50.92 | 49.80 | 50.30 | 1 880 956 | 0 |
12.06.2024 | 51.39 | 51.55 | 50.88 | 50.98 | 3 695 682 | 0 |
11.06.2024 | 51.59 | 51.69 | 50.71 | 50.96 | 3 182 937 | 0 |
10.06.2024 | 51.83 | 52.28 | 51.60 | 51.90 | 2 216 053 | 0 |
07.06.2024 | 52.21 | 52.94 | 51.90 | 51.94 | 2 100 102 | 0 |
06.06.2024 | 52.33 | 53.17 | 52.21 | 52.86 | 4 051 889 | 0 |
05.06.2024 | 53.00 | 53.00 | 52.28 | 52.50 | 3 294 500 | 0 |
04.06.2024 | 53.29 | 53.34 | 52.87 | 52.95 | 2 137 064 | 0 |
03.06.2024 | 54.49 | 54.90 | 53.11 | 53.45 | 3 096 384 | 0 |
31.05.2024 | 53.42 | 55.08 | 52.98 | 54.81 | 3 818 444 | 0 |
30.05.2024 | 53.12 | 53.42 | 52.88 | 53.22 | 2 394 729 | 0 |
29.05.2024 | 52.65 | 53.97 | 52.60 | 53.02 | 2 817 704 | 0 |
28.05.2024 | 53.15 | 54.12 | 52.93 | 52.96 | 2 626 916 | 0 |
24.05.2024 | 54.05 | 53.50 | 53.50 | 53.50 | 1 363 433 | 0 |
23.05.2024 | 54.28 | 54.63 | 53.55 | 53.72 | 1 491 148 | 0 |
22.05.2024 | 54.94 | 55.32 | 54.46 | 54.48 | 1 274 855 | 0 |
21.05.2024 | 55.27 | 55.55 | 54.94 | 55.16 | 1 302 326 | 0 |
20.05.2024 | 56.38 | 56.80 | 55.01 | 55.21 | 2 107 698 | 0 |
17.05.2024 | 57.58 | 57.58 | 56.31 | 56.47 | 1 484 654 | 0 |
16.05.2024 | 56.95 | 57.64 | 56.88 | 57.45 | 2 116 710 | 0 |
15.05.2024 | 58.33 | 58.39 | 56.85 | 56.92 | 2 104 675 | 0 |
14.05.2024 | 58.82 | 58.95 | 57.80 | 58.14 | 2 258 350 | 0 |
13.05.2024 | 59.09 | 59.38 | 58.71 | 58.76 | 1 872 253 | 0 |
10.05.2024 | 58.82 | 59.42 | 58.76 | 59.05 | 1 615 375 | 0 |
09.05.2024 | 58.28 | 58.87 | 58.27 | 58.81 | 1 457 739 | 0 |
08.05.2024 | 58.45 | 58.97 | 57.96 | 58.21 | 1 815 983 | 0 |
07.05.2024 | 57.67 | 58.43 | 57.47 | 58.27 | 2 855 071 | 0 |
06.05.2024 | 58.20 | 58.29 | 57.01 | 57.27 | 2 342 303 | 0 |
03.05.2024 | 57.96 | 58.71 | 57.72 | 57.85 | 2 054 702 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus