Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne V.US
269.25+0.80(+0.30%)(czas lokalny: 16.07.2024 16:00)Visa Inc - Class A
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.07.2024 | 268.34 | 270.21 | 267.37 | 269.25 | 7 497 666 | 0 |
15.07.2024 | 265.72 | 269.24 | 265.25 | 268.45 | 6 811 155 | 0 |
12.07.2024 | 264.34 | 267.39 | 263.66 | 265.74 | 6 570 537 | 0 |
11.07.2024 | 262.13 | 263.63 | 260.76 | 262.55 | 8 801 568 | 0 |
10.07.2024 | 258.62 | 263.48 | 258.51 | 263.00 | 9 554 145 | 0 |
09.07.2024 | 267.00 | 267.55 | 263.92 | 265.44 | 6 308 148 | 0 |
08.07.2024 | 270.25 | 271.44 | 265.97 | 266.40 | 8 550 628 | 0 |
05.07.2024 | 269.00 | 270.55 | 268.24 | 270.36 | 7 945 304 | 0 |
03.07.2024 | 268.55 | 269.75 | 268.15 | 268.99 | 5 017 760 | 0 |
02.07.2024 | 263.24 | 268.23 | 262.40 | 268.23 | 8 596 309 | 0 |
01.07.2024 | 263.30 | 265.77 | 261.30 | 263.24 | 7 900 792 | 0 |
28.06.2024 | 267.20 | 268.60 | 261.25 | 262.47 | 13 889 116 | 0 |
27.06.2024 | 268.51 | 270.59 | 266.50 | 266.59 | 10 505 617 | 0 |
26.06.2024 | 272.91 | 274.46 | 271.75 | 273.60 | 10 016 675 | 0 |
25.06.2024 | 276.85 | 277.93 | 273.53 | 273.53 | 18 325 756 | 0 |
24.06.2024 | 275.32 | 280.39 | 275.27 | 276.30 | 21 845 320 | 0 |
21.06.2024 | 277.17 | 277.54 | 274.58 | 275.22 | 14 594 749 | 0 |
20.06.2024 | 273.19 | 278.04 | 273.10 | 276.82 | 10 019 466 | 0 |
18.06.2024 | 271.30 | 273.62 | 273.62 | 273.62 | 6 707 460 | 0 |
17.06.2024 | 269.00 | 271.83 | 269.06 | 271.17 | 9 126 794 | 0 |
14.06.2024 | 270.10 | 271.55 | 269.27 | 270.66 | 8 500 995 | 0 |
13.06.2024 | 270.32 | 271.86 | 269.32 | 271.19 | 7 353 838 | 0 |
12.06.2024 | 276.77 | 277.60 | 269.90 | 270.32 | 7 525 007 | 0 |
11.06.2024 | 274.54 | 274.86 | 272.22 | 274.67 | 6 199 589 | 0 |
10.06.2024 | 278.14 | 278.56 | 273.38 | 275.04 | 5 186 369 | 0 |
07.06.2024 | 277.71 | 280.33 | 276.86 | 278.67 | 4 460 726 | 0 |
06.06.2024 | 275.00 | 277.15 | 274.08 | 277.04 | 4 850 721 | 0 |
05.06.2024 | 273.63 | 274.93 | 272.02 | 274.50 | 5 364 053 | 0 |
04.06.2024 | 269.63 | 272.99 | 269.31 | 272.42 | 4 186 059 | 0 |
03.06.2024 | 273.09 | 273.13 | 268.06 | 270.38 | 4 811 559 | 0 |
31.05.2024 | 270.83 | 272.76 | 269.01 | 272.46 | 8 866 839 | 0 |
30.05.2024 | 268.54 | 271.64 | 268.31 | 271.30 | 4 884 510 | 0 |
29.05.2024 | 269.00 | 271.14 | 268.26 | 268.86 | 5 464 446 | 0 |
28.05.2024 | 274.23 | 274.46 | 270.23 | 270.98 | 6 204 371 | 0 |
24.05.2024 | 275.01 | 274.49 | 274.49 | 274.49 | 4 339 967 | 0 |
23.05.2024 | 275.24 | 277.44 | 273.03 | 274.23 | 6 108 630 | 0 |
22.05.2024 | 275.53 | 278.08 | 275.12 | 275.58 | 4 072 974 | 0 |
21.05.2024 | 278.00 | 278.42 | 274.88 | 275.95 | 6 547 310 | 0 |
20.05.2024 | 279.49 | 280.27 | 278.18 | 278.54 | 5 425 577 | 0 |
17.05.2024 | 280.05 | 280.91 | 278.10 | 280.10 | 6 127 479 | 0 |
16.05.2024 | 281.74 | 282.38 | 279.26 | 279.84 | 10 283 026 | 0 |
15.05.2024 | 277.15 | 281.73 | 277.07 | 281.50 | 13 580 433 | 0 |
14.05.2024 | 279.44 | 279.99 | 274.27 | 277.74 | 18 502 316 | 0 |
13.05.2024 | 281.46 | 282.15 | 279.10 | 279.39 | 10 448 931 | 0 |
10.05.2024 | 279.80 | 281.03 | 279.21 | 280.74 | 8 941 598 | 0 |
09.05.2024 | 276.44 | 278.79 | 276.29 | 278.54 | 8 906 007 | 0 |
08.05.2024 | 277.80 | 278.55 | 274.92 | 277.19 | 9 023 252 | 0 |
07.05.2024 | 273.72 | 277.88 | 272.83 | 276.46 | 6 363 657 | 0 |
06.05.2024 | 269.65 | 272.78 | 269.57 | 272.67 | 3 932 956 | 0 |
03.05.2024 | 269.00 | 269.45 | 266.50 | 268.49 | 3 812 462 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus