Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WM.US
203.39-4.93(-2.37%)(czas lokalny: 17.09.2024 15:37)Waste Management Inc
WERSJA BETA
NYSE
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
17.09.2024 | 207.90 | 208.26 | 203.39 | 203.39 | 1 022 560 | 0 |
16.09.2024 | 209.18 | 211.04 | 208.14 | 208.40 | 644 632 | 0 |
13.09.2024 | 207.36 | 208.69 | 206.60 | 208.05 | 1 397 100 | 0 |
12.09.2024 | 207.09 | 208.29 | 205.13 | 207.86 | 1 044 902 | 0 |
11.09.2024 | 208.24 | 208.35 | 204.12 | 207.73 | 1 006 440 | 0 |
10.09.2024 | 209.38 | 209.99 | 206.74 | 208.05 | 1 376 182 | 0 |
09.09.2024 | 205.92 | 209.13 | 205.04 | 208.30 | 1 190 247 | 0 |
06.09.2024 | 208.48 | 209.60 | 204.63 | 204.73 | 2 349 500 | 0 |
05.09.2024 | 210.26 | 210.42 | 207.17 | 208.26 | 987 053 | 0 |
04.09.2024 | 210.01 | 210.70 | 207.96 | 209.35 | 792 606 | 0 |
03.09.2024 | 212.09 | 212.35 | 208.22 | 209.03 | 1 644 585 | 0 |
30.08.2024 | 209.55 | 212.09 | 208.67 | 212.04 | 1 786 500 | 0 |
29.08.2024 | 209.73 | 210.95 | 208.27 | 209.88 | 826 500 | 0 |
28.08.2024 | 209.88 | 210.37 | 208.35 | 209.31 | 866 100 | 0 |
27.08.2024 | 210.14 | 210.63 | 208.64 | 209.20 | 759 900 | 0 |
26.08.2024 | 211.03 | 211.31 | 208.50 | 208.82 | 813 300 | 0 |
23.08.2024 | 210.41 | 210.70 | 208.50 | 209.98 | 810 800 | 0 |
22.08.2024 | 210.30 | 210.83 | 208.82 | 210.12 | 975 900 | 0 |
21.08.2024 | 208.07 | 209.47 | 208.07 | 209.38 | 916 700 | 0 |
20.08.2024 | 206.75 | 208.18 | 206.73 | 208.10 | 1 121 400 | 0 |
19.08.2024 | 205.70 | 206.85 | 205.48 | 206.59 | 1 886 700 | 0 |
16.08.2024 | 207.29 | 207.86 | 205.37 | 205.40 | 1 536 900 | 0 |
15.08.2024 | 206.91 | 207.25 | 205.65 | 206.91 | 1 093 500 | 0 |
14.08.2024 | 203.35 | 207.33 | 203.11 | 206.35 | 1 538 300 | 0 |
13.08.2024 | 203.02 | 204.52 | 203.02 | 203.92 | 2 330 000 | 0 |
12.08.2024 | 205.74 | 206.03 | 202.67 | 203.11 | 2 433 900 | 0 |
09.08.2024 | 205.84 | 206.61 | 203.04 | 205.26 | 1 002 000 | 0 |
08.08.2024 | 205.00 | 206.81 | 204.50 | 205.90 | 1 259 900 | 0 |
07.08.2024 | 203.93 | 207.66 | 203.20 | 204.85 | 1 963 600 | 0 |
06.08.2024 | 202.56 | 206.94 | 202.22 | 203.14 | 1 988 400 | 0 |
05.08.2024 | 207.10 | 208.53 | 200.25 | 201.54 | 2 033 000 | 0 |
02.08.2024 | 206.43 | 208.91 | 204.42 | 207.76 | 1 793 100 | 0 |
01.08.2024 | 203.22 | 206.17 | 202.58 | 206.07 | 1 637 900 | 0 |
31.07.2024 | 201.79 | 203.32 | 201.38 | 202.66 | 1 698 600 | 0 |
30.07.2024 | 200.66 | 202.61 | 200.64 | 201.10 | 1 883 600 | 0 |
29.07.2024 | 198.28 | 200.91 | 197.43 | 200.54 | 1 911 400 | 0 |
26.07.2024 | 200.07 | 200.79 | 196.59 | 196.96 | 2 500 100 | 0 |
25.07.2024 | 202.88 | 210.00 | 199.51 | 199.92 | 3 348 600 | 0 |
24.07.2024 | 218.44 | 219.58 | 216.98 | 217.38 | 1 361 100 | 0 |
23.07.2024 | 223.41 | 223.52 | 218.09 | 218.73 | 1 533 600 | 0 |
22.07.2024 | 221.70 | 223.53 | 221.31 | 223.45 | 1 135 000 | 0 |
19.07.2024 | 224.50 | 225.00 | 222.13 | 222.80 | 1 220 900 | 0 |
18.07.2024 | 222.65 | 224.85 | 221.66 | 223.10 | 1 284 000 | 0 |
17.07.2024 | 221.43 | 224.22 | 221.21 | 223.32 | 1 557 700 | 0 |
16.07.2024 | 217.05 | 220.96 | 216.82 | 220.89 | 1 948 100 | 0 |
15.07.2024 | 213.76 | 216.60 | 213.53 | 216.00 | 1 508 800 | 0 |
12.07.2024 | 212.50 | 214.37 | 211.74 | 213.75 | 1 182 000 | 0 |
11.07.2024 | 211.03 | 212.75 | 210.23 | 211.77 | 1 161 300 | 0 |
10.07.2024 | 209.64 | 211.94 | 209.30 | 211.18 | 1 453 100 | 0 |
09.07.2024 | 209.48 | 210.89 | 209.05 | 210.02 | 1 100 700 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus