Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WAB.US
190.91+0.92(+0.49%)(czas lokalny: 18.10.2024 15:59)Wabtec Corp
WERSJA BETA
NYSE
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
18.10.2024 | 190.06 | 191.34 | 189.81 | 190.91 | 27 486 | 0 |
17.10.2024 | 190.42 | 190.89 | 189.77 | 189.97 | 27 829 | 0 |
16.10.2024 | 187.73 | 190.31 | 187.73 | 189.76 | 20 804 | 0 |
15.10.2024 | 188.59 | 189.81 | 187.20 | 187.20 | 39 067 | 0 |
14.10.2024 | 187.23 | 189.01 | 187.23 | 188.58 | 21 007 | 0 |
11.10.2024 | 184.50 | 188.04 | 183.70 | 187.95 | 705 700 | 0 |
10.10.2024 | 183.50 | 184.15 | 182.73 | 183.93 | 39 391 | 0 |
09.10.2024 | 182.80 | 184.24 | 182.58 | 184.24 | 46 552 | 0 |
08.10.2024 | 181.43 | 182.71 | 181.03 | 182.08 | 35 932 | 0 |
07.10.2024 | 182.75 | 184.24 | 181.48 | 181.96 | 38 666 | 0 |
04.10.2024 | 182.34 | 183.41 | 180.94 | 183.30 | 610 000 | 0 |
03.10.2024 | 180.62 | 181.50 | 179.10 | 180.39 | 22 612 | 0 |
02.10.2024 | 179.70 | 181.72 | 179.70 | 181.25 | 17 502 | 0 |
01.10.2024 | 181.70 | 182.18 | 179.52 | 181.29 | 64 239 | 0 |
30.09.2024 | 182.60 | 182.73 | 180.20 | 181.99 | 929 848 | 0 |
27.09.2024 | 182.50 | 183.71 | 181.21 | 182.27 | 1 229 900 | 0 |
26.09.2024 | 183.30 | 184.00 | 181.21 | 182.23 | 813 406 | 0 |
25.09.2024 | 181.25 | 182.14 | 180.42 | 181.80 | 748 399 | 0 |
24.09.2024 | 180.28 | 180.61 | 178.83 | 180.38 | 483 664 | 0 |
23.09.2024 | 178.86 | 180.60 | 178.00 | 179.27 | 729 163 | 0 |
20.09.2024 | 177.78 | 179.28 | 176.65 | 179.22 | 1 828 000 | 0 |
19.09.2024 | 176.70 | 178.96 | 175.55 | 178.40 | 959 592 | 0 |
18.09.2024 | 174.80 | 175.70 | 171.86 | 173.73 | 795 344 | 0 |
17.09.2024 | 170.40 | 174.50 | 170.40 | 173.07 | 879 668 | 0 |
16.09.2024 | 169.91 | 170.93 | 169.32 | 170.22 | 1 047 603 | 0 |
13.09.2024 | 167.80 | 172.00 | 167.80 | 168.98 | 1 002 100 | 0 |
12.09.2024 | 164.66 | 167.77 | 164.16 | 167.49 | 657 233 | 0 |
11.09.2024 | 163.57 | 164.57 | 159.39 | 164.57 | 485 677 | 0 |
10.09.2024 | 163.36 | 164.57 | 162.03 | 163.98 | 467 189 | 0 |
09.09.2024 | 162.02 | 164.43 | 161.72 | 162.73 | 727 115 | 0 |
06.09.2024 | 163.57 | 165.11 | 160.76 | 160.87 | 746 900 | 0 |
05.09.2024 | 162.88 | 164.27 | 162.01 | 163.24 | 448 945 | 0 |
04.09.2024 | 163.60 | 164.85 | 162.91 | 164.06 | 598 344 | 0 |
03.09.2024 | 168.50 | 168.50 | 163.65 | 164.29 | 541 539 | 0 |
30.08.2024 | 168.28 | 169.93 | 166.14 | 169.57 | 891 700 | 0 |
29.08.2024 | 166.32 | 169.52 | 165.61 | 167.87 | 1 055 000 | 0 |
28.08.2024 | 165.39 | 165.92 | 164.04 | 165.53 | 500 700 | 0 |
27.08.2024 | 164.43 | 165.53 | 164.32 | 164.81 | 676 000 | 0 |
26.08.2024 | 166.74 | 167.50 | 163.48 | 165.23 | 1 866 300 | 0 |
23.08.2024 | 163.92 | 166.39 | 163.57 | 166.32 | 682 900 | 0 |
22.08.2024 | 161.14 | 163.35 | 160.36 | 163.23 | 2 214 500 | 0 |
21.08.2024 | 160.76 | 161.99 | 159.92 | 161.46 | 486 200 | 0 |
20.08.2024 | 161.28 | 161.64 | 158.69 | 160.13 | 1 068 400 | 0 |
19.08.2024 | 159.27 | 160.97 | 158.69 | 160.97 | 683 700 | 0 |
16.08.2024 | 158.65 | 159.76 | 158.24 | 159.31 | 1 268 200 | 0 |
15.08.2024 | 157.99 | 159.81 | 156.43 | 158.28 | 1 679 900 | 0 |
14.08.2024 | 156.25 | 156.77 | 154.91 | 156.08 | 856 900 | 0 |
13.08.2024 | 156.48 | 157.04 | 154.21 | 156.25 | 1 241 700 | 0 |
12.08.2024 | 155.19 | 155.80 | 153.20 | 155.41 | 1 780 500 | 0 |
09.08.2024 | 155.09 | 155.67 | 153.10 | 155.07 | 952 700 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus