AETNA INC. NEW (AET) - historický graf v bodech
Online grafy: | graf v USD · graf v Kč |
Historie: | graf v USD · graf v Kč |
hodnoty | denně · týdně · měsíčně |
Datum | Úvodní | Nejvyšší | Nejnižší | Závěrečný | Změna[%] | Objem[ks] | ||
---|---|---|---|---|---|---|---|---|
29.11.2018 | 212.70 | 212.70 | 212.70 | 212.70 | 0.00% | 0 | ||
28.11.2018 | 212.57 | 213.36 | 211.79 | 212.70 | +3.57% | 10 971 437 | ||
23.11.2018 | 204.06 | 205.84 | 203.70 | 205.36 | -1.75% | 910 863 | ||
16.11.2018 | 208.95 | 209.98 | 208.91 | 209.01 | -0.17% | 2 718 672 | ||
9.11.2018 | 209.42 | 210.12 | 208.56 | 209.36 | +5.62% | 1 925 016 | ||
2.11.2018 | 200.97 | 201.54 | 197.81 | 198.21 | +1.49% | 1 852 463 | ||
26.10.2018 | 195.39 | 196.35 | 194.27 | 195.29 | -2.45% | 2 298 520 | ||
19.10.2018 | 201.39 | 202.47 | 200.17 | 200.19 | -0.41% | 2 063 881 | ||
12.10.2018 | 199.77 | 201.36 | 199.22 | 201.01 | -1.34% | 1 919 580 | ||
5.10.2018 | 204.55 | 204.75 | 203.27 | 203.72 | +0.42% | 898 587 | ||
28.9.2018 | 202.91 | 203.39 | 201.79 | 202.85 | -0.70% | 2 453 952 | ||
21.9.2018 | 205.66 | 206.00 | 203.70 | 204.27 | +0.74% | 4 885 421 | ||
14.9.2018 | 203.34 | 203.86 | 202.75 | 202.75 | -0.17% | 1 877 847 | ||
7.9.2018 | 202.32 | 203.74 | 202.32 | 203.08 | +1.40% | 3 057 037 | ||
31.8.2018 | 199.39 | 200.35 | 198.81 | 200.27 | +1.52% | 1 389 157 | ||
24.8.2018 | 196.48 | 197.73 | 196.48 | 197.27 | -0.80% | 1 429 890 | ||
17.8.2018 | 199.22 | 199.32 | 197.96 | 198.86 | +2.23% | 879 406 | ||
10.8.2018 | 193.29 | 194.57 | 193.20 | 194.52 | +3.06% | 1 360 223 | ||
3.8.2018 | 187.73 | 189.25 | 187.10 | 188.73 | -0.47% | 1 021 553 | ||
27.7.2018 | 189.17 | 190.14 | 189.01 | 189.61 | +1.27% | 1 151 993 | ||
20.7.2018 | 189.49 | 189.71 | 187.22 | 187.22 | -2.44% | 6 394 230 | ||
13.7.2018 | 191.06 | 193.22 | 191.00 | 191.89 | +3.05% | 1 994 652 | ||
6.7.2018 | 185.01 | 186.45 | 184.96 | 186.21 | +1.47% | 2 134 404 | ||
29.6.2018 | 185.40 | 185.79 | 183.46 | 183.50 | -3.89% | 2 504 387 | ||
22.6.2018 | 189.27 | 191.50 | 189.27 | 190.92 | +0.74% | 1 513 811 | ||
15.6.2018 | 187.59 | 189.61 | 187.59 | 189.50 | +4.80% | 2 971 264 | ||
8.6.2018 | 179.87 | 180.83 | 179.43 | 180.81 | +2.38% | 2 222 725 | ||
1.6.2018 | 176.60 | 177.00 | 176.08 | 176.60 | -1.09% | 1 674 328 | ||
25.5.2018 | 177.14 | 178.60 | 176.49 | 178.54 | +0.97% | 953 127 | ||
18.5.2018 | 177.07 | 177.56 | 176.25 | 176.81 | +1.22% | 1 559 684 | ||
11.5.2018 | 171.01 | 174.67 | 169.10 | 174.67 | +1.39% | 3 204 710 | ||
4.5.2018 | 171.68 | 173.24 | 171.02 | 172.26 | -4.24% | 2 027 504 | ||
27.4.2018 | 178.71 | 181.26 | 178.71 | 179.88 | +1.67% | 1 101 625 | ||
20.4.2018 | 176.68 | 177.08 | 175.58 | 176.92 | +2.30% | 1 673 802 | ||
13.4.2018 | 173.97 | 174.13 | 172.44 | 172.93 | +2.32% | 2 350 627 | ||
29.3.2018 | 169.76 | 169.82 | 168.20 | 169.00 | +0.52% | 2 775 402 | ||
23.3.2018 | 169.53 | 169.81 | 168.06 | 168.11 | -3.34% | 1 530 017 | ||
16.3.2018 | 174.88 | 175.19 | 173.85 | 173.91 | -1.96% | 1 900 422 | ||
9.3.2018 | 176.81 | 178.02 | 176.14 | 177.38 | -0.09% | 1 605 823 | ||
2.3.2018 | 176.22 | 177.83 | 175.56 | 177.53 | +1.12% | 1 386 502 | ||
23.2.2018 | 175.12 | 176.04 | 174.27 | 175.55 | -1.66% | 1 819 930 | ||
16.2.2018 | 176.74 | 178.87 | 176.63 | 178.51 | +1.20% | 2 138 366 | ||
9.2.2018 | 178.66 | 178.85 | 173.61 | 176.39 | -4.66% | 4 046 386 | ||
2.2.2018 | 186.70 | 187.39 | 184.57 | 185.00 | -4.20% | 2 199 354 | ||
26.1.2018 | 192.72 | 193.10 | 191.56 | 193.10 | +2.82% | 2 742 909 | ||
19.1.2018 | 186.03 | 187.95 | 185.35 | 187.80 | +1.95% | 3 419 784 | ||
12.1.2018 | 184.30 | 185.17 | 183.71 | 184.20 | -0.87% | 2 414 419 | ||
5.1.2018 | 183.70 | 186.00 | 183.50 | 185.81 | +3.00% | 3 674 232 | ||
29.12.2017 | 181.36 | 181.60 | 179.95 | 180.39 | +0.23% | 1 359 013 | ||
22.12.2017 | 180.92 | 181.53 | 179.66 | 179.96 | -1.52% | 1 782 957 | ||
8.12.2017 | 179.30 | 182.80 | 179.12 | 182.73 | +0.78% | 4 553 030 | ||
1.12.2017 | 181.65 | 182.00 | 176.59 | 181.31 | +2.74% | 3 881 291 | ||
24.11.2017 | 176.35 | 177.09 | 175.15 | 176.46 | +1.88% | 536 797 | ||
17.11.2017 | 174.30 | 175.30 | 172.99 | 173.20 | -1.10% | 1 754 038 | ||
10.11.2017 | 172.59 | 175.59 | 171.38 | 175.12 | -1.06% | 2 240 986 | ||
3.11.2017 | 173.06 | 182.95 | 170.26 | 176.99 | +2.23% | 5 653 037 | ||
27.10.2017 | 180.48 | 180.57 | 172.58 | 173.12 | +7.63% | 12 494 382 | ||
20.10.2017 | 158.25 | 161.16 | 157.96 | 160.84 | +5.08% | 1 781 431 | ||
13.10.2017 | 151.31 | 153.48 | 149.69 | 153.06 | -5.10% | 2 000 368 | ||
6.10.2017 | 161.55 | 162.39 | 161.18 | 161.28 | +1.42% | 993 378 | ||
|
Osobní seznam akcií a indexů
AETNA INC. NEW | Zařadit do seznamu | Zobrazit osobní seznam | Stránka osobní seznam |
Graf AETNA INC. NEW
Seznam akcií, jejichž jména začínají zvoleným písmenem a které se obchodují na stejném trhu.
3 | A | B | C | D | E | F | G | H | I | J | K | L | M | N | O | P | Q | R | S | T | U | V | W | X | Y | Z |
Popis stránky
Okénko BIG EXPERT
David Matulay, InvestingFox
Obrovský úspěch pro Disney: Animovaný film "V hlavě 2" překonal miliardu dolarů
Lukáš Hrma, ČSNF SICAV, a.s.
Tomáš Cverna, XTB
Léto bude pro akcie důležité, Evropa vyhlíží volby ve Francii
Ing. Vladimír Pikora, Ph.D., Dluhopisomat
David Varga, Fintokei
Roman Vykouřil, Wonderinterest Trading s.r.o.
Vydrží koruna i nadále zpevňovat? Odpověď dostaneme brzy, záležet bude na ECB