Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WHR.US
101.36+0.74(+0.74%)(czas lokalny: 17.09.2024 15:37)Whirlpool Corp
WERSJA BETA
NYSE
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
17.09.2024 | 101.54 | 102.78 | 100.22 | 101.36 | 543 271 | 0 |
16.09.2024 | 99.00 | 101.39 | 99.00 | 100.58 | 623 512 | 0 |
13.09.2024 | 95.50 | 99.00 | 95.49 | 98.56 | 800 634 | 0 |
12.09.2024 | 93.66 | 94.44 | 93.12 | 93.91 | 367 649 | 0 |
11.09.2024 | 96.25 | 96.66 | 92.38 | 93.18 | 1 103 620 | 0 |
10.09.2024 | 97.00 | 97.26 | 95.32 | 97.22 | 387 945 | 0 |
09.09.2024 | 97.50 | 98.19 | 96.50 | 97.28 | 545 725 | 0 |
06.09.2024 | 97.35 | 98.86 | 97.00 | 97.61 | 444 200 | 0 |
05.09.2024 | 99.62 | 99.62 | 97.65 | 97.67 | 281 465 | 0 |
04.09.2024 | 97.53 | 99.05 | 97.08 | 99.02 | 231 309 | 0 |
03.09.2024 | 99.30 | 100.28 | 97.86 | 98.20 | 387 820 | 0 |
30.08.2024 | 101.56 | 102.19 | 99.35 | 100.29 | 664 400 | 0 |
29.08.2024 | 102.93 | 103.38 | 101.29 | 102.48 | 530 600 | 0 |
28.08.2024 | 102.16 | 103.29 | 102.08 | 102.10 | 465 000 | 0 |
27.08.2024 | 102.27 | 103.10 | 101.21 | 102.83 | 530 600 | 0 |
26.08.2024 | 103.26 | 104.11 | 102.18 | 103.02 | 548 800 | 0 |
23.08.2024 | 98.49 | 102.77 | 97.80 | 102.37 | 704 100 | 0 |
22.08.2024 | 99.16 | 99.50 | 97.66 | 98.04 | 567 700 | 0 |
21.08.2024 | 97.63 | 99.16 | 96.73 | 99.00 | 678 100 | 0 |
20.08.2024 | 96.06 | 97.12 | 95.72 | 96.52 | 611 600 | 0 |
19.08.2024 | 97.20 | 97.63 | 95.89 | 96.14 | 617 400 | 0 |
16.08.2024 | 95.20 | 97.45 | 95.20 | 96.71 | 589 300 | 0 |
15.08.2024 | 96.78 | 97.45 | 94.78 | 95.63 | 769 700 | 0 |
14.08.2024 | 96.37 | 96.81 | 93.90 | 94.36 | 680 200 | 0 |
13.08.2024 | 92.50 | 96.69 | 92.10 | 95.83 | 1 658 500 | 0 |
12.08.2024 | 93.50 | 94.00 | 91.61 | 92.18 | 475 800 | 0 |
09.08.2024 | 93.63 | 94.49 | 92.36 | 93.12 | 751 000 | 0 |
08.08.2024 | 91.01 | 93.68 | 90.63 | 93.48 | 1 046 400 | 0 |
07.08.2024 | 93.94 | 94.12 | 90.08 | 90.25 | 909 900 | 0 |
06.08.2024 | 93.26 | 94.40 | 92.05 | 92.36 | 878 400 | 0 |
05.08.2024 | 92.96 | 94.27 | 91.66 | 93.23 | 1 227 000 | 0 |
02.08.2024 | 97.00 | 97.02 | 94.71 | 96.80 | 1 072 600 | 0 |
01.08.2024 | 101.90 | 103.29 | 97.49 | 98.60 | 962 500 | 0 |
31.07.2024 | 102.82 | 104.23 | 101.09 | 101.97 | 1 376 100 | 0 |
30.07.2024 | 98.98 | 102.36 | 97.73 | 102.34 | 1 357 200 | 0 |
29.07.2024 | 99.52 | 100.00 | 97.14 | 99.37 | 1 172 200 | 0 |
26.07.2024 | 102.42 | 102.71 | 99.14 | 99.53 | 1 072 800 | 0 |
25.07.2024 | 100.00 | 101.62 | 97.03 | 101.57 | 1 742 100 | 0 |
24.07.2024 | 101.22 | 101.80 | 98.03 | 98.75 | 1 854 200 | 0 |
23.07.2024 | 104.00 | 104.04 | 100.64 | 101.36 | 1 724 600 | 0 |
22.07.2024 | 106.15 | 107.44 | 105.47 | 106.31 | 732 800 | 0 |
19.07.2024 | 104.65 | 107.39 | 104.65 | 105.62 | 743 700 | 0 |
18.07.2024 | 110.57 | 115.45 | 103.93 | 105.20 | 2 627 700 | 0 |
17.07.2024 | 110.75 | 112.96 | 110.75 | 111.59 | 939 600 | 0 |
16.07.2024 | 111.37 | 113.31 | 111.19 | 112.34 | 841 900 | 0 |
15.07.2024 | 109.37 | 111.45 | 108.49 | 110.67 | 899 800 | 0 |
12.07.2024 | 109.52 | 111.15 | 108.59 | 109.85 | 892 100 | 0 |
11.07.2024 | 105.00 | 108.52 | 104.83 | 108.44 | 935 100 | 0 |
10.07.2024 | 101.34 | 104.19 | 100.56 | 102.88 | 715 500 | 0 |
09.07.2024 | 102.05 | 102.18 | 100.88 | 101.33 | 944 200 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus