Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne UDR.US
41.67+0.59(+1.44%)(czas lokalny: 17.07.2024 16:00)UDR Inc
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.07.2024 | 40.78 | 41.13 | 40.40 | 41.08 | 2 235 355 | 0 |
15.07.2024 | 40.68 | 41.36 | 40.42 | 40.56 | 3 014 369 | 0 |
12.07.2024 | 40.81 | 40.85 | 40.16 | 40.35 | 2 557 393 | 0 |
11.07.2024 | 41.42 | 41.59 | 40.41 | 40.61 | 2 135 967 | 0 |
10.07.2024 | 40.61 | 40.69 | 40.12 | 40.65 | 1 674 794 | 0 |
09.07.2024 | 40.83 | 41.05 | 40.47 | 40.81 | 1 470 244 | 0 |
08.07.2024 | 40.90 | 41.09 | 40.68 | 40.82 | 1 802 137 | 0 |
05.07.2024 | 40.68 | 40.89 | 40.42 | 40.87 | 2 767 931 | 0 |
03.07.2024 | 41.00 | 41.12 | 40.48 | 40.60 | 918 846 | 0 |
02.07.2024 | 41.19 | 41.32 | 40.83 | 40.99 | 2 789 963 | 0 |
01.07.2024 | 41.01 | 41.18 | 40.57 | 41.04 | 1 616 479 | 0 |
28.06.2024 | 41.10 | 41.31 | 40.70 | 41.15 | 3 343 693 | 0 |
27.06.2024 | 40.50 | 40.79 | 40.32 | 40.77 | 1 393 405 | 0 |
26.06.2024 | 40.47 | 40.80 | 40.37 | 40.46 | 1 349 869 | 0 |
25.06.2024 | 41.22 | 41.22 | 40.55 | 40.82 | 1 383 646 | 0 |
24.06.2024 | 40.81 | 41.47 | 40.66 | 41.16 | 1 359 244 | 0 |
21.06.2024 | 40.71 | 40.76 | 40.34 | 40.72 | 3 902 650 | 0 |
20.06.2024 | 40.68 | 40.69 | 40.39 | 40.58 | 1 677 759 | 0 |
18.06.2024 | 40.48 | 40.63 | 40.63 | 40.63 | 1 295 694 | 0 |
17.06.2024 | 40.00 | 40.46 | 39.66 | 40.34 | 1 503 958 | 0 |
14.06.2024 | 39.85 | 40.33 | 39.63 | 40.28 | 1 350 935 | 0 |
13.06.2024 | 39.70 | 40.18 | 39.60 | 39.91 | 1 244 102 | 0 |
12.06.2024 | 40.09 | 40.19 | 39.41 | 39.56 | 1 904 895 | 0 |
11.06.2024 | 39.48 | 39.75 | 39.25 | 39.30 | 2 727 566 | 0 |
10.06.2024 | 39.55 | 40.24 | 39.37 | 39.83 | 2 132 562 | 0 |
07.06.2024 | 39.05 | 39.73 | 39.05 | 39.67 | 2 050 001 | 0 |
06.06.2024 | 39.50 | 39.74 | 39.37 | 39.60 | 1 374 529 | 0 |
05.06.2024 | 39.41 | 39.78 | 39.11 | 39.76 | 1 853 598 | 0 |
04.06.2024 | 38.85 | 39.81 | 38.63 | 39.59 | 2 969 848 | 0 |
03.06.2024 | 38.78 | 39.02 | 38.53 | 38.86 | 2 476 607 | 0 |
31.05.2024 | 38.33 | 38.63 | 37.97 | 38.62 | 3 657 825 | 0 |
30.05.2024 | 37.86 | 38.13 | 37.72 | 37.87 | 1 300 995 | 0 |
29.05.2024 | 37.64 | 37.85 | 37.03 | 37.57 | 1 510 158 | 0 |
28.05.2024 | 39.19 | 39.26 | 38.18 | 38.21 | 1 714 043 | 0 |
24.05.2024 | 39.07 | 38.96 | 38.96 | 38.96 | 1 272 610 | 0 |
23.05.2024 | 39.49 | 39.49 | 38.80 | 38.81 | 1 538 126 | 0 |
22.05.2024 | 39.65 | 39.99 | 39.45 | 39.60 | 2 207 921 | 0 |
21.05.2024 | 39.33 | 39.74 | 39.16 | 39.69 | 2 219 184 | 0 |
20.05.2024 | 39.52 | 39.66 | 39.18 | 39.39 | 1 807 010 | 0 |
17.05.2024 | 39.57 | 39.63 | 39.35 | 39.54 | 2 139 609 | 0 |
16.05.2024 | 39.57 | 39.79 | 39.41 | 39.42 | 1 574 615 | 0 |
15.05.2024 | 39.97 | 39.97 | 39.52 | 39.62 | 1 523 615 | 0 |
14.05.2024 | 39.36 | 39.53 | 39.02 | 39.37 | 1 630 685 | 0 |
13.05.2024 | 39.10 | 39.46 | 39.00 | 39.12 | 1 627 415 | 0 |
10.05.2024 | 39.22 | 39.34 | 38.99 | 39.04 | 1 578 465 | 0 |
09.05.2024 | 38.55 | 39.16 | 38.27 | 39.04 | 3 105 311 | 0 |
08.05.2024 | 38.85 | 38.92 | 38.12 | 38.27 | 2 326 460 | 0 |
07.05.2024 | 39.19 | 39.31 | 38.84 | 38.97 | 1 779 860 | 0 |
06.05.2024 | 38.53 | 38.99 | 38.26 | 38.89 | 2 526 016 | 0 |
03.05.2024 | 38.12 | 38.38 | 37.84 | 38.23 | 2 806 622 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus