Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne VNT.US
41.39+0.92(+2.27%)(czas lokalny: 16.07.2024 16:00)Vontier Corporation
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.07.2024 | 40.61 | 41.61 | 40.58 | 41.39 | 500 486 | 0 |
15.07.2024 | 39.69 | 40.54 | 39.54 | 40.47 | 584 108 | 0 |
12.07.2024 | 40.21 | 40.31 | 39.59 | 39.60 | 477 912 | 0 |
11.07.2024 | 39.15 | 39.96 | 39.15 | 39.71 | 595 116 | 0 |
10.07.2024 | 37.99 | 38.73 | 37.90 | 38.71 | 540 078 | 0 |
09.07.2024 | 38.03 | 38.44 | 37.96 | 37.99 | 405 687 | 0 |
08.07.2024 | 38.33 | 38.83 | 38.08 | 38.16 | 737 574 | 0 |
05.07.2024 | 38.21 | 38.44 | 37.75 | 38.07 | 1 014 772 | 0 |
03.07.2024 | 38.28 | 38.67 | 38.06 | 38.33 | 344 533 | 0 |
02.07.2024 | 38.32 | 38.37 | 38.00 | 38.28 | 519 421 | 0 |
01.07.2024 | 38.47 | 38.51 | 37.83 | 37.89 | 422 694 | 0 |
28.06.2024 | 38.34 | 38.65 | 37.98 | 38.20 | 2 321 582 | 0 |
27.06.2024 | 38.37 | 38.47 | 38.04 | 38.11 | 579 735 | 0 |
26.06.2024 | 38.25 | 38.46 | 37.90 | 38.39 | 486 141 | 0 |
25.06.2024 | 39.39 | 39.39 | 38.37 | 38.38 | 458 910 | 0 |
24.06.2024 | 39.54 | 39.68 | 39.32 | 39.36 | 506 532 | 0 |
21.06.2024 | 39.23 | 39.56 | 38.73 | 39.54 | 2 541 865 | 0 |
20.06.2024 | 39.29 | 39.88 | 39.00 | 39.19 | 808 713 | 0 |
18.06.2024 | 38.44 | 39.43 | 39.43 | 39.43 | 753 093 | 0 |
17.06.2024 | 38.09 | 38.54 | 37.98 | 38.36 | 568 868 | 0 |
14.06.2024 | 38.24 | 38.41 | 37.75 | 38.13 | 365 215 | 0 |
13.06.2024 | 38.72 | 39.00 | 38.37 | 38.74 | 376 845 | 0 |
12.06.2024 | 38.79 | 39.23 | 38.52 | 38.88 | 372 625 | 0 |
11.06.2024 | 38.46 | 38.69 | 37.84 | 38.04 | 599 385 | 0 |
10.06.2024 | 38.54 | 38.84 | 38.25 | 38.79 | 523 100 | 0 |
07.06.2024 | 39.07 | 39.35 | 38.69 | 39.02 | 530 493 | 0 |
06.06.2024 | 39.39 | 39.59 | 38.98 | 39.15 | 564 382 | 0 |
05.06.2024 | 39.19 | 39.78 | 38.56 | 39.50 | 565 744 | 0 |
04.06.2024 | 39.06 | 39.47 | 38.89 | 39.02 | 696 554 | 0 |
03.06.2024 | 40.00 | 39.99 | 38.88 | 39.45 | 1 018 031 | 0 |
31.05.2024 | 39.18 | 40.00 | 38.81 | 39.98 | 1 021 046 | 0 |
30.05.2024 | 38.97 | 39.32 | 38.88 | 39.13 | 695 385 | 0 |
29.05.2024 | 39.09 | 39.27 | 38.62 | 38.79 | 601 858 | 0 |
28.05.2024 | 40.44 | 40.45 | 39.45 | 39.49 | 524 184 | 0 |
24.05.2024 | 40.15 | 40.39 | 40.39 | 40.39 | 416 640 | 0 |
23.05.2024 | 40.82 | 40.90 | 39.89 | 40.00 | 437 534 | 0 |
22.05.2024 | 40.50 | 41.10 | 40.40 | 40.78 | 463 098 | 0 |
21.05.2024 | 40.22 | 40.52 | 40.07 | 40.51 | 359 860 | 0 |
20.05.2024 | 39.87 | 40.46 | 39.91 | 40.23 | 495 311 | 0 |
17.05.2024 | 40.27 | 40.41 | 39.51 | 39.77 | 982 407 | 0 |
16.05.2024 | 40.39 | 40.42 | 39.60 | 40.15 | 926 147 | 0 |
15.05.2024 | 40.41 | 40.95 | 40.03 | 40.50 | 638 281 | 0 |
14.05.2024 | 40.45 | 40.45 | 39.96 | 40.20 | 794 351 | 0 |
13.05.2024 | 40.62 | 40.90 | 40.13 | 40.26 | 530 387 | 0 |
10.05.2024 | 40.60 | 40.74 | 40.09 | 40.60 | 562 896 | 0 |
09.05.2024 | 40.66 | 40.69 | 40.34 | 40.58 | 520 998 | 0 |
08.05.2024 | 41.01 | 41.01 | 40.38 | 40.56 | 422 611 | 0 |
07.05.2024 | 39.80 | 41.31 | 39.75 | 41.19 | 1 219 876 | 0 |
06.05.2024 | 39.92 | 40.22 | 39.62 | 39.82 | 700 305 | 0 |
03.05.2024 | 40.33 | 40.44 | 39.32 | 39.44 | 759 522 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus