Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne TXT.US
87.79-0.02(-0.02%)(czas lokalny: 16.08.2024 10:56)Textron Inc.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
15.08.2024 | 87.26 | 88.11 | 86.55 | 87.14 | 543 141 | 0 |
14.08.2024 | 86.25 | 86.88 | 85.63 | 85.96 | 409 618 | 0 |
13.08.2024 | 85.36 | 86.22 | 84.54 | 85.34 | 621 699 | 0 |
12.08.2024 | 85.27 | 85.61 | 84.45 | 84.97 | 934 896 | 0 |
09.08.2024 | 84.94 | 85.42 | 84.44 | 85.13 | 756 777 | 0 |
08.08.2024 | 83.64 | 85.18 | 83.25 | 84.66 | 1 517 135 | 0 |
07.08.2024 | 85.45 | 85.67 | 83.37 | 84.42 | 994 662 | 0 |
06.08.2024 | 84.99 | 86.19 | 84.36 | 85.50 | 898 043 | 0 |
05.08.2024 | 85.16 | 85.83 | 83.52 | 84.86 | 1 130 024 | 0 |
02.08.2024 | 89.43 | 89.43 | 86.67 | 87.23 | 1 126 976 | 0 |
01.08.2024 | 92.84 | 93.66 | 89.78 | 90.60 | 995 292 | 0 |
31.07.2024 | 92.60 | 93.98 | 92.03 | 92.90 | 818 965 | 0 |
30.07.2024 | 92.14 | 92.96 | 91.73 | 92.06 | 591 817 | 0 |
29.07.2024 | 92.11 | 92.42 | 91.11 | 91.51 | 772 616 | 0 |
26.07.2024 | 92.12 | 92.75 | 91.62 | 92.06 | 743 164 | 0 |
25.07.2024 | 90.08 | 92.30 | 90.06 | 91.29 | 896 366 | 0 |
24.07.2024 | 91.85 | 92.08 | 89.76 | 90.12 | 1 062 141 | 0 |
23.07.2024 | 91.82 | 92.70 | 91.72 | 92.13 | 876 829 | 0 |
22.07.2024 | 91.00 | 92.05 | 90.20 | 91.82 | 1 105 376 | 0 |
19.07.2024 | 93.23 | 93.44 | 90.20 | 90.33 | 1 458 053 | 0 |
18.07.2024 | 91.51 | 94.56 | 90.50 | 92.62 | 1 994 106 | 0 |
17.07.2024 | 93.41 | 94.10 | 91.98 | 92.07 | 1 662 641 | 0 |
16.07.2024 | 91.43 | 94.27 | 91.19 | 94.02 | 1 451 677 | 0 |
15.07.2024 | 89.00 | 91.52 | 89.02 | 91.09 | 1 073 029 | 0 |
12.07.2024 | 88.88 | 89.53 | 88.50 | 88.79 | 915 775 | 0 |
11.07.2024 | 86.54 | 88.37 | 86.50 | 88.22 | 897 645 | 0 |
10.07.2024 | 85.22 | 86.35 | 85.20 | 86.31 | 649 803 | 0 |
09.07.2024 | 85.84 | 85.99 | 85.08 | 85.13 | 588 095 | 0 |
08.07.2024 | 85.27 | 85.95 | 85.01 | 85.85 | 635 589 | 0 |
05.07.2024 | 85.81 | 85.89 | 84.51 | 84.96 | 1 376 571 | 0 |
03.07.2024 | 85.70 | 86.32 | 85.59 | 86.21 | 651 392 | 0 |
02.07.2024 | 85.21 | 86.08 | 85.15 | 85.78 | 613 437 | 0 |
01.07.2024 | 86.48 | 87.07 | 85.20 | 85.37 | 715 703 | 0 |
28.06.2024 | 86.73 | 87.20 | 85.41 | 85.86 | 1 845 273 | 0 |
27.06.2024 | 86.76 | 86.98 | 85.93 | 86.34 | 853 007 | 0 |
26.06.2024 | 85.66 | 86.72 | 85.53 | 86.54 | 791 688 | 0 |
25.06.2024 | 86.83 | 87.03 | 85.67 | 86.01 | 1 135 538 | 0 |
24.06.2024 | 86.96 | 88.51 | 86.80 | 87.48 | 767 667 | 0 |
21.06.2024 | 86.33 | 87.03 | 85.88 | 86.74 | 2 673 945 | 0 |
20.06.2024 | 85.87 | 86.81 | 85.62 | 86.26 | 812 972 | 0 |
18.06.2024 | 85.62 | 85.96 | 85.96 | 85.96 | 885 684 | 0 |
17.06.2024 | 84.94 | 86.14 | 84.62 | 85.92 | 1 212 341 | 0 |
14.06.2024 | 85.15 | 85.45 | 84.11 | 85.25 | 1 002 879 | 0 |
13.06.2024 | 86.16 | 86.30 | 85.15 | 85.98 | 808 491 | 0 |
12.06.2024 | 86.07 | 86.92 | 85.70 | 86.49 | 774 402 | 0 |
11.06.2024 | 85.86 | 85.94 | 84.91 | 85.45 | 937 853 | 0 |
10.06.2024 | 85.38 | 86.37 | 85.24 | 86.34 | 835 288 | 0 |
07.06.2024 | 85.65 | 86.40 | 85.00 | 85.60 | 631 247 | 0 |
06.06.2024 | 86.16 | 86.64 | 85.50 | 85.80 | 743 776 | 0 |
05.06.2024 | 87.06 | 87.13 | 85.80 | 86.54 | 736 704 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus