| nie, 18 sty 2026, 18:33 CET, NY 12:33, Londyn 17:33, Tokio 2:33, ^SPX -0.06% | Dane historyczne: Becton Dickinson & Co (BDX.US) | | 16 sty, 22:00 207.1100 -1.2400 (-0.60%) |
| | | Ogólnie | | | | Wykres | | | | Wykres HTML5 | | | | ► | Dane historyczne | | | | Operacje | | |
| | Ulubione
GPW, WIG20, Akcje
Indeksy, Azja, Europa, Ameryka, Futures
Towary, Obligacje
Waluty, €, $, ¥, zł
Statystyka sesji | |
| | Market On-line | | |
| |
| | | Wartości historyczne BDX.US |
| Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | | 10780 | 16 sty 2026 | 207.075 | 209.12 | 206.65 | 207.11 | -0.60% | -1.2400 | 1,590,433 | | 10779 | 15 sty 2026 | 206.91 | 209.27 | 205.57 | 208.35 | +0.45% | +0.9300 | 2,170,974 | | 10778 | 14 sty 2026 | 201.815 | 207.64 | 200.81 | 207.42 | +2.93% | +5.9000 | 1,442,810 | | 10777 | 13 sty 2026 | 202.77 | 203.65 | 198.44 | 201.52 | -0.60% | -1.2200 | 1,158,393 | | 10776 | 12 sty 2026 | 203.255 | 203.565 | 201.35 | 202.74 | -0.00% | -0.0100 | 1,381,370 | | 10775 | 9 sty 2026 | 205.415 | 206.3709 | 201.4 | 202.75 | -1.18% | -2.4300 | 1,321,253 | | 10774 | 8 sty 2026 | 203.21 | 206.99 | 201.29 | 205.18 | +1.22% | +2.4700 | 1,430,092 | | 10773 | 7 sty 2026 | 206 | 206.87 | 202.02 | 202.71 | -1.29% | -2.6500 | 2,052,906 | | 10772 | 6 sty 2026 | 198.375 | 206.115 | 198.18 | 205.36 | +3.22% | +6.4000 | 2,043,542 | | 10771 | 5 sty 2026 | 193.88 | 200.79 | 193.6 | 198.96 | +2.06% | +4.0200 | 2,313,333 | | 10770 | 2 sty 2026 | 194.625 | 195.79 | 192.48 | 194.94 | +0.45% | +0.8700 | 1,363,817 | | 10769 | 31 gru 2025 | 195.32 | 196.04 | 194.04 | 194.07 | -0.80% | -1.5700 | 786,101 | | 10768 | 30 gru 2025 | 195.245 | 196.18 | 194.56 | 195.64 | +0.25% | +0.4800 | 766,007 | | 10767 | 29 gru 2025 | 196.33 | 196.485 | 194.56 | 195.16 | -0.60% | -1.1700 | 1,212,278 | | 10766 | 26 gru 2025 | 195.92 | 197.24 | 194.8743 | 196.33 | +0.11% | +0.2100 | 1,016,226 | | 10765 | 24 gru 2025 | 196.61 | 196.71 | 195.251 | 196.12 | +0.23% | +0.4500 | 428,229 | | 10764 | 23 gru 2025 | 195.93 | 196.36 | 194.82 | 195.67 | -0.54% | -1.0700 | 1,040,382 | | 10763 | 22 gru 2025 | 196.275 | 198.1 | 195.8763 | 196.74 | +0.59% | +1.1500 | 1,512,145 | | 10762 | 19 gru 2025 | 194.091 | 196.8 | 194.091 | 195.59 | +0.46% | +0.8900 | 4,982,978 | | 10761 | 18 gru 2025 | 195.45 | 196.98 | 194.27 | 194.7 | -0.34% | -0.6600 | 3,319,352 | | 10760 | 17 gru 2025 | 196.2 | 198.48 | 194.955 | 195.36 | -0.52% | -1.0300 | 3,310,256 | | 10759 | 16 gru 2025 | 200.18 | 200.81 | 195.1201 | 196.39 | -1.85% | -3.7000 | 2,378,757 | | 10758 | 15 gru 2025 | 200.89 | 202.44 | 198.51 | 200.09 | -0.40% | -0.8000 | 3,711,236 | | 10757 | 12 gru 2025 | 200.25 | 202.75 | 198.4 | 200.89 | +0.23% | +0.4600 | 2,494,117 | | 10756 | 11 gru 2025 | 198.74 | 200.507 | 197.89 | 200.43 | +1.02% | +2.0300 | 1,652,604 | | 10755 | 10 gru 2025 | 189.2 | 199.69 | 188.85 | 198.4 | +5.07% | +9.5800 | 2,788,436 | | 10754 | 9 gru 2025 | 190 | 191.32 | 188.52 | 188.82 | -0.36% | -0.6800 | 1,493,782 | | 10753 | 8 gru 2025 | 191.93 | 193.145 | 189.425 | 189.5 | -2.30% | -4.4600 | 1,740,476 | | 10752 | 5 gru 2025 | 193.715 | 196.115 | 193.685 | 193.96 | +0.10% | +0.2000 | 1,784,765 | | 10751 | 4 gru 2025 | 193.74 | 194.1 | 192.0916 | 193.76 | +0.10% | +0.1900 | 1,253,153 | | 10750 | 3 gru 2025 | 190.71 | 193.72 | 190.71 | 193.57 | +1.63% | +3.1000 | 1,161,462 | | 10749 | 2 gru 2025 | 192.38 | 192.61 | 189.4405 | 190.47 | -0.70% | -1.3500 | 1,539,240 | | 10748 | 1 gru 2025 | 193.27 | 194.77 | 191.47 | 191.82 | -1.13% | -2.2000 | 1,931,471 | | 10747 | 28 lis 2025 | 193.74 | 194.74 | 193.1 | 194.02 | +0.06% | +0.1200 | 592,843 | | 10746 | 26 lis 2025 | 194.65 | 195.78 | 193.33 | 193.9 | -0.81% | -1.5900 | 1,243,818 | | 10745 | 25 lis 2025 | 191.26 | 195.56 | 191.2107 | 195.49 | +2.37% | +4.5300 | 2,016,308 | | 10744 | 24 lis 2025 | 193.4 | 193.5619 | 190.781 | 190.96 | -0.91% | -1.7600 | 2,100,249 | | 10743 | 21 lis 2025 | 190.645 | 196.36 | 189.6301 | 192.72 | +1.66% | +3.1400 | 3,000,610 | | 10742 | 20 lis 2025 | 189 | 192.035 | 188.045 | 189.58 | -0.86% | -1.6400 | 2,588,795 | | 10741 | 19 lis 2025 | 192.14 | 193.25 | 188.51 | 191.22 | -0.58% | -1.1100 | 1,642,619 |
▼ Pobierz dane w pliku csv...
Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych BDX.US
W polu podawania nazwy tikera wpisz "d:bdx.us", a Stooq od razu przeniesie Cię na stronę z danymi historycznymi.
|
|
|
|
Pomoc - Dla Webmasterów - RSS - Reklama - Regulamin - Prywatność [ustawienia] - Zero reklam - Stooq - Aplikacja na Androida - Ziemia: CO2 CH4 Temp.Infront dostarcza notowania LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, obligacji i walut. Barchart dostarcza notowania surowców. CoinAPI dostarcza notowania kryptowalut. 1Forge dostarcza notowania walut. mojeFundusze.pl dostarcza notowania TFI i UFK. © 2000-2026 Stooq |
| |
|