Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne VTRS.US
11.38+0.38(+3.45%)(czas lokalny: 16.07.2024 16:00)Viatris Inc
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.07.2024 | 11.00 | 11.43 | 10.94 | 11.38 | 9 488 505 | 0 |
15.07.2024 | 11.23 | 11.23 | 10.96 | 11.00 | 5 438 821 | 0 |
12.07.2024 | 11.24 | 11.43 | 11.21 | 11.24 | 6 402 229 | 0 |
11.07.2024 | 10.97 | 11.21 | 10.85 | 11.19 | 6 133 158 | 0 |
10.07.2024 | 10.77 | 10.98 | 10.74 | 10.89 | 7 069 886 | 0 |
09.07.2024 | 10.60 | 10.98 | 10.47 | 10.80 | 11 515 617 | 0 |
08.07.2024 | 10.38 | 10.64 | 10.34 | 10.61 | 11 063 647 | 0 |
05.07.2024 | 10.30 | 10.36 | 10.14 | 10.32 | 17 697 568 | 0 |
03.07.2024 | 10.46 | 10.51 | 10.34 | 10.38 | 10 103 025 | 0 |
02.07.2024 | 10.70 | 10.71 | 10.33 | 10.43 | 4 934 218 | 0 |
01.07.2024 | 10.62 | 10.79 | 10.54 | 10.59 | 7 364 929 | 0 |
28.06.2024 | 10.54 | 10.73 | 10.50 | 10.63 | 12 090 489 | 0 |
27.06.2024 | 10.42 | 10.59 | 10.32 | 10.48 | 7 771 635 | 0 |
26.06.2024 | 10.30 | 10.46 | 10.16 | 10.43 | 7 615 305 | 0 |
25.06.2024 | 10.45 | 10.46 | 10.23 | 10.31 | 6 232 840 | 0 |
24.06.2024 | 10.46 | 10.68 | 10.34 | 10.47 | 11 721 831 | 0 |
21.06.2024 | 10.23 | 10.50 | 10.17 | 10.47 | 29 958 572 | 0 |
20.06.2024 | 10.03 | 10.36 | 9.99 | 10.26 | 10 181 899 | 0 |
18.06.2024 | 10.10 | 10.05 | 10.05 | 10.05 | 6 445 450 | 0 |
17.06.2024 | 10.17 | 10.18 | 9.97 | 10.11 | 6 717 528 | 0 |
14.06.2024 | 10.35 | 10.37 | 10.09 | 10.17 | 11 379 725 | 0 |
13.06.2024 | 10.49 | 10.56 | 10.37 | 10.39 | 7 875 178 | 0 |
12.06.2024 | 10.73 | 10.94 | 10.52 | 10.63 | 10 430 214 | 0 |
11.06.2024 | 10.46 | 10.74 | 10.36 | 10.64 | 11 590 683 | 0 |
10.06.2024 | 10.41 | 10.54 | 10.21 | 10.51 | 7 245 178 | 0 |
07.06.2024 | 10.42 | 10.60 | 10.34 | 10.47 | 5 557 381 | 0 |
06.06.2024 | 10.44 | 10.51 | 10.28 | 10.42 | 6 915 383 | 0 |
05.06.2024 | 10.52 | 10.54 | 10.40 | 10.49 | 6 054 398 | 0 |
04.06.2024 | 10.56 | 10.66 | 10.49 | 10.53 | 6 537 023 | 0 |
03.06.2024 | 10.69 | 10.85 | 10.55 | 10.58 | 7 438 098 | 0 |
31.05.2024 | 10.52 | 10.64 | 10.42 | 10.60 | 8 862 334 | 0 |
30.05.2024 | 10.31 | 10.50 | 10.29 | 10.48 | 5 823 176 | 0 |
29.05.2024 | 10.28 | 10.37 | 10.24 | 10.31 | 5 739 908 | 0 |
28.05.2024 | 10.41 | 10.54 | 10.34 | 10.39 | 6 165 865 | 0 |
24.05.2024 | 10.56 | 10.41 | 10.41 | 10.41 | 4 900 638 | 0 |
23.05.2024 | 10.79 | 10.79 | 10.39 | 10.53 | 7 970 187 | 0 |
22.05.2024 | 10.90 | 11.04 | 10.86 | 10.88 | 6 290 152 | 0 |
21.05.2024 | 11.04 | 11.08 | 10.88 | 10.96 | 6 631 386 | 0 |
20.05.2024 | 11.00 | 11.21 | 10.97 | 11.07 | 13 020 697 | 0 |
17.05.2024 | 11.02 | 11.05 | 10.89 | 10.98 | 14 009 982 | 0 |
16.05.2024 | 11.00 | 11.24 | 10.96 | 11.02 | 9 719 075 | 0 |
15.05.2024 | 11.20 | 11.29 | 10.97 | 11.07 | 8 137 429 | 0 |
14.05.2024 | 11.41 | 11.48 | 11.06 | 11.14 | 9 266 424 | 0 |
13.05.2024 | 11.21 | 11.39 | 11.17 | 11.36 | 9 149 400 | 0 |
10.05.2024 | 11.19 | 11.49 | 11.11 | 11.16 | 9 576 034 | 0 |
09.05.2024 | 11.45 | 11.69 | 11.09 | 11.22 | 15 229 842 | 0 |
08.05.2024 | 11.75 | 12.04 | 11.70 | 11.81 | 10 577 966 | 0 |
07.05.2024 | 11.83 | 11.91 | 11.71 | 11.72 | 6 075 204 | 0 |
06.05.2024 | 11.81 | 11.87 | 11.70 | 11.82 | 6 028 846 | 0 |
03.05.2024 | 11.67 | 11.87 | 11.63 | 11.78 | 5 088 581 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus