Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIX.US
163.05+4.00(+2.51%)(czas lokalny: 15.08.2024 16:00)Wix.com Ltd
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
15.08.2024 | 159.29 | 163.19 | 157.35 | 163.05 | 461 594 | 0 |
14.08.2024 | 159.76 | 160.77 | 155.50 | 159.05 | 465 437 | 0 |
13.08.2024 | 160.00 | 161.15 | 157.84 | 158.95 | 366 262 | 0 |
12.08.2024 | 162.16 | 163.00 | 156.77 | 159.16 | 383 753 | 0 |
09.08.2024 | 161.80 | 163.21 | 160.01 | 162.45 | 329 457 | 0 |
08.08.2024 | 157.00 | 163.88 | 157.00 | 163.72 | 406 715 | 0 |
07.08.2024 | 158.00 | 164.55 | 151.53 | 156.35 | 965 784 | 0 |
06.08.2024 | 151.51 | 158.27 | 148.47 | 157.06 | 1 394 844 | 0 |
05.08.2024 | 137.95 | 151.96 | 137.94 | 149.86 | 675 253 | 0 |
02.08.2024 | 144.31 | 148.73 | 142.00 | 148.02 | 494 550 | 0 |
01.08.2024 | 156.18 | 156.83 | 146.79 | 147.93 | 369 207 | 0 |
31.07.2024 | 157.18 | 157.47 | 154.65 | 155.93 | 234 439 | 0 |
30.07.2024 | 157.00 | 157.82 | 150.70 | 155.08 | 484 199 | 0 |
29.07.2024 | 156.81 | 158.17 | 154.55 | 156.00 | 375 131 | 0 |
26.07.2024 | 158.45 | 159.78 | 155.40 | 155.81 | 368 437 | 0 |
25.07.2024 | 159.24 | 161.31 | 152.29 | 155.43 | 581 285 | 0 |
24.07.2024 | 166.20 | 167.73 | 160.94 | 161.47 | 239 511 | 0 |
23.07.2024 | 167.15 | 169.58 | 166.12 | 168.74 | 268 079 | 0 |
22.07.2024 | 165.02 | 167.21 | 164.05 | 166.12 | 287 033 | 0 |
19.07.2024 | 162.01 | 164.71 | 160.93 | 163.30 | 544 528 | 0 |
18.07.2024 | 162.29 | 163.29 | 158.95 | 162.68 | 526 985 | 0 |
17.07.2024 | 164.25 | 164.99 | 158.77 | 161.73 | 415 335 | 0 |
16.07.2024 | 167.18 | 169.34 | 165.15 | 167.55 | 344 281 | 0 |
15.07.2024 | 166.87 | 168.59 | 164.35 | 165.63 | 394 140 | 0 |
12.07.2024 | 162.88 | 166.30 | 162.01 | 166.05 | 410 428 | 0 |
11.07.2024 | 163.25 | 164.90 | 159.49 | 163.72 | 669 000 | 0 |
10.07.2024 | 159.21 | 163.26 | 156.95 | 163.01 | 681 487 | 0 |
09.07.2024 | 153.87 | 157.08 | 152.65 | 156.79 | 365 823 | 0 |
08.07.2024 | 154.00 | 157.03 | 152.36 | 155.53 | 561 158 | 0 |
05.07.2024 | 155.83 | 156.95 | 153.64 | 154.21 | 466 073 | 0 |
03.07.2024 | 157.03 | 158.20 | 155.76 | 156.10 | 488 702 | 0 |
02.07.2024 | 156.48 | 158.24 | 155.55 | 157.73 | 355 449 | 0 |
01.07.2024 | 159.31 | 159.31 | 155.42 | 157.32 | 442 141 | 0 |
28.06.2024 | 159.12 | 161.18 | 156.39 | 159.07 | 513 275 | 0 |
27.06.2024 | 157.37 | 159.24 | 156.97 | 159.19 | 406 057 | 0 |
26.06.2024 | 156.52 | 157.86 | 155.52 | 157.37 | 375 101 | 0 |
25.06.2024 | 159.17 | 159.17 | 155.49 | 157.10 | 293 371 | 0 |
24.06.2024 | 157.31 | 159.55 | 156.66 | 158.05 | 375 097 | 0 |
21.06.2024 | 159.41 | 159.41 | 156.20 | 158.32 | 414 772 | 0 |
20.06.2024 | 159.24 | 159.25 | 155.74 | 157.89 | 400 428 | 0 |
18.06.2024 | 160.20 | 159.98 | 159.98 | 159.98 | 503 659 | 0 |
17.06.2024 | 163.50 | 163.50 | 159.99 | 161.33 | 377 624 | 0 |
14.06.2024 | 164.94 | 165.33 | 163.46 | 163.61 | 327 299 | 0 |
13.06.2024 | 168.93 | 169.71 | 164.13 | 165.29 | 460 984 | 0 |
12.06.2024 | 170.52 | 172.63 | 167.57 | 168.73 | 505 304 | 0 |
11.06.2024 | 168.00 | 170.09 | 166.35 | 168.49 | 798 967 | 0 |
10.06.2024 | 169.60 | 171.69 | 167.71 | 168.83 | 681 730 | 0 |
07.06.2024 | 174.04 | 175.45 | 168.29 | 169.60 | 1 135 502 | 0 |
06.06.2024 | 172.62 | 178.65 | 172.40 | 176.01 | 1 032 743 | 0 |
05.06.2024 | 166.00 | 173.00 | 164.81 | 172.80 | 1 077 634 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus