Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WRB.US
57.65+0.34(+0.59%)(czas lokalny: 15.08.2024 10:53)W.R. Berkley Corp.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
15.08.2024 | 57.62 | 58.09 | 57.41 | 57.65 | 877 431 | 0 |
14.08.2024 | 56.79 | 57.47 | 56.54 | 57.34 | 990 188 | 0 |
13.08.2024 | 57.17 | 57.37 | 56.22 | 56.56 | 1 646 393 | 0 |
12.08.2024 | 57.53 | 57.57 | 57.01 | 57.36 | 1 735 056 | 0 |
09.08.2024 | 56.88 | 57.18 | 56.49 | 57.13 | 1 322 401 | 0 |
08.08.2024 | 56.00 | 56.95 | 55.88 | 56.55 | 1 584 876 | 0 |
07.08.2024 | 55.39 | 56.54 | 55.12 | 55.98 | 2 665 446 | 0 |
06.08.2024 | 54.88 | 55.67 | 54.79 | 55.17 | 1 988 393 | 0 |
05.08.2024 | 55.66 | 55.80 | 53.65 | 54.01 | 2 092 346 | 0 |
02.08.2024 | 54.70 | 55.31 | 53.96 | 55.18 | 1 387 225 | 0 |
01.08.2024 | 55.38 | 55.68 | 53.90 | 54.77 | 1 347 088 | 0 |
31.07.2024 | 55.25 | 55.58 | 54.77 | 55.13 | 2 301 434 | 0 |
30.07.2024 | 54.20 | 55.66 | 53.78 | 55.46 | 1 457 682 | 0 |
29.07.2024 | 54.18 | 54.47 | 53.63 | 53.95 | 992 709 | 0 |
26.07.2024 | 52.64 | 54.16 | 52.64 | 54.07 | 1 384 727 | 0 |
25.07.2024 | 52.28 | 53.23 | 52.20 | 52.47 | 1 552 555 | 0 |
24.07.2024 | 52.38 | 52.97 | 52.10 | 52.29 | 2 155 299 | 0 |
23.07.2024 | 53.50 | 53.95 | 51.88 | 52.21 | 4 001 057 | 0 |
22.07.2024 | 51.77 | 52.68 | 51.51 | 51.82 | 4 121 847 | 0 |
19.07.2024 | 55.55 | 55.75 | 51.41 | 51.54 | 4 166 360 | 0 |
18.07.2024 | 55.82 | 56.66 | 55.81 | 56.21 | 1 158 109 | 0 |
17.07.2024 | 54.85 | 55.85 | 54.72 | 55.79 | 1 561 397 | 0 |
16.07.2024 | 54.14 | 54.87 | 54.14 | 54.43 | 1 614 638 | 0 |
15.07.2024 | 53.58 | 54.32 | 53.75 | 54.02 | 1 279 430 | 0 |
12.07.2024 | 52.79 | 53.57 | 52.29 | 53.45 | 1 718 139 | 0 |
11.07.2024 | 52.62 | 53.00 | 51.84 | 52.29 | 1 922 223 | 0 |
10.07.2024 | 79.04 | 79.70 | 78.93 | 79.63 | 812 722 | 0 |
09.07.2024 | 79.34 | 79.88 | 78.72 | 78.75 | 678 243 | 0 |
08.07.2024 | 79.30 | 80.00 | 79.20 | 79.62 | 798 836 | 0 |
05.07.2024 | 78.77 | 79.10 | 78.19 | 78.64 | 1 334 757 | 0 |
03.07.2024 | 78.62 | 79.35 | 78.34 | 79.17 | 561 880 | 0 |
02.07.2024 | 78.57 | 79.64 | 78.49 | 79.21 | 1 129 761 | 0 |
01.07.2024 | 79.49 | 80.12 | 78.54 | 79.02 | 886 137 | 0 |
28.06.2024 | 79.21 | 79.77 | 78.24 | 78.58 | 2 298 665 | 0 |
27.06.2024 | 79.40 | 80.00 | 79.09 | 79.38 | 881 588 | 0 |
26.06.2024 | 80.43 | 80.70 | 78.72 | 79.31 | 813 749 | 0 |
25.06.2024 | 80.89 | 81.32 | 80.25 | 80.91 | 946 606 | 0 |
24.06.2024 | 80.40 | 81.24 | 79.99 | 80.84 | 1 086 926 | 0 |
21.06.2024 | 81.23 | 81.45 | 80.12 | 80.49 | 1 869 995 | 0 |
20.06.2024 | 80.43 | 81.55 | 80.13 | 81.03 | 1 033 467 | 0 |
18.06.2024 | 79.56 | 80.17 | 80.17 | 80.17 | 906 860 | 0 |
17.06.2024 | 78.33 | 80.20 | 78.38 | 79.72 | 1 212 085 | 0 |
14.06.2024 | 77.79 | 78.31 | 77.47 | 78.15 | 1 067 859 | 0 |
13.06.2024 | 76.79 | 78.49 | 76.76 | 78.27 | 1 425 509 | 0 |
12.06.2024 | 78.18 | 78.75 | 77.62 | 78.17 | 1 273 937 | 0 |
11.06.2024 | 79.48 | 79.55 | 78.37 | 78.46 | 858 932 | 0 |
10.06.2024 | 80.00 | 80.30 | 79.30 | 79.77 | 496 685 | 0 |
07.06.2024 | 79.96 | 80.79 | 79.68 | 80.20 | 615 958 | 0 |
06.06.2024 | 80.13 | 80.37 | 79.45 | 79.61 | 584 993 | 0 |
05.06.2024 | 80.54 | 80.61 | 79.03 | 79.84 | 704 479 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus