La bourse est fermée

Albertsons Companies, Inc. (ACI)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
20,57-0,15 (-0,72 %)
À la clôture : 04:00PM EDT
20,75 +0,18 (+0,88 %)
Échanges après Bourse : 07:57PM EDT
Durée:
05 mai 2023 - 05 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 mai 202420,6720,6920,5020,5720,571 109 795
02 mai 202420,6320,7320,6020,7220,721 649 700
01 mai 202420,2420,6020,2420,5820,582 311 900
30 avr. 202420,2620,4320,0220,4020,402 138 200
29 avr. 202420,1320,3820,0220,3720,371 518 900
26 avr. 202419,9020,1719,8920,1320,131 553 300
25 avr. 202419,9820,1219,8519,9119,913 751 600
25 avr. 20240.12 Dividende
24 avr. 202420,2820,3619,8420,0619,944 130 300
23 avr. 202420,3920,4220,1620,3220,203 737 200
22 avr. 202420,4920,4920,0620,2320,113 578 300
19 avr. 202420,4620,4720,3120,3520,231 845 300
18 avr. 202420,4320,5720,3220,4620,342 074 800
17 avr. 202420,2220,5020,2220,4420,321 606 900
16 avr. 202420,2420,3320,1420,2120,092 187 400
15 avr. 202420,4420,4720,1520,2420,122 911 800
12 avr. 202420,6620,7020,1320,3820,263 622 000
11 avr. 202420,8920,9120,5920,6720,552 705 500
10 avr. 202420,8320,9020,7020,8620,744 105 400
09 avr. 202420,9921,0020,8420,9320,801 722 400
08 avr. 202421,0721,1020,8520,9620,835 549 100
05 avr. 202421,1221,1320,8321,0320,903 122 500
04 avr. 202421,3021,4021,0321,1321,001 862 000
03 avr. 202421,2321,3321,0821,2321,101 444 500
02 avr. 202421,2221,2921,0321,0920,962 740 500
01 avr. 202421,5221,5221,2521,3021,173 429 700
28 mars 202421,4621,4621,3321,4421,313 935 000
27 mars 202421,4321,5021,3521,4121,285 810 300
26 mars 202421,0921,4321,0721,3321,204 006 900
25 mars 202420,9121,2520,8321,0520,925 257 200
22 mars 202421,0121,0320,8620,9020,772 371 300
21 mars 202421,0021,0520,8821,0120,883 137 100
20 mars 202420,7020,9920,6720,9920,862 547 800
19 mars 202420,8720,9220,6720,7220,602 577 200
18 mars 202420,7320,9920,7020,8220,701 867 500
15 mars 202420,5520,8620,5520,8020,683 463 600
14 mars 202420,9920,9920,5020,6220,503 001 700
13 mars 202420,9221,0220,8120,9520,822 712 500
12 mars 202420,8520,9720,6220,9420,811 687 100
11 mars 202420,7920,9320,7120,8520,731 517 700
08 mars 202420,8120,9320,6120,8620,742 352 100
07 mars 202420,5720,9220,5520,7820,665 978 100
06 mars 202420,3020,5220,2520,4520,334 316 100
05 mars 202420,1620,3219,9920,2620,142 867 900
04 mars 202420,2120,2920,1120,1220,003 119 900
01 mars 202420,3020,3020,1020,2520,134 398 700
29 févr. 202420,4120,5220,2120,2820,167 292 900
28 févr. 202420,8420,9720,0020,5020,384 386 600
27 févr. 202421,5521,5520,6120,8020,688 170 700
26 févr. 202421,3921,7521,0521,5721,448 845 100
23 févr. 202421,3421,5021,2721,4421,313 434 800
22 févr. 202421,2221,3321,1121,2821,151 831 800
21 févr. 202421,2521,3621,1321,2421,111 391 100
20 févr. 202421,6621,6721,0021,2821,156 612 100
16 févr. 202421,3021,6221,2721,5821,456 108 000
15 févr. 202421,2621,3621,2521,3021,172 158 100
14 févr. 202421,2721,3921,1521,2121,082 494 900
13 févr. 202421,2621,3421,0921,2621,133 380 900
12 févr. 202421,2521,3921,2521,2721,142 079 000
09 févr. 202421,3321,4321,1621,2021,072 244 800
08 févr. 202421,1621,4421,1621,3521,223 688 600
07 févr. 202421,3221,3221,1221,2021,072 664 400
06 févr. 202421,1121,3221,1021,2421,113 583 000
05 févr. 202421,3021,3121,1421,2321,102 563 100
02 févr. 202421,4021,4821,2921,3521,222 195 100
01 févr. 202421,2521,4821,1021,4221,295 144 000
31 janv. 202421,6221,6721,0721,2221,096 203 600
30 janv. 202421,7221,8121,5621,6721,541 489 300
29 janv. 202421,8421,9221,5621,7021,572 846 300
26 janv. 202421,7721,8621,6621,8421,712 205 100
25 janv. 202421,7721,8521,7521,8121,681 874 600
25 janv. 20240.12 Dividende
24 janv. 202421,7921,8621,6521,8321,582 221 300
23 janv. 202421,9721,9721,7521,8021,552 427 500
22 janv. 202422,0122,0121,8221,9221,673 287 100
19 janv. 202421,9022,0121,7222,0021,754 617 300
18 janv. 202421,9122,0321,6321,9421,693 574 500
17 janv. 202422,2622,4221,9422,0121,762 845 900
16 janv. 202422,6222,7122,2322,2922,034 180 100
12 janv. 202422,9622,9622,6422,7122,452 534 800
11 janv. 202423,0523,0822,5022,8922,633 263 400
10 janv. 202423,1523,1522,9623,0522,792 275 200
09 janv. 202423,3523,4722,8123,1022,843 722 800
08 janv. 202423,0123,0722,7622,9922,733 112 900
05 janv. 202422,6023,0422,6023,0422,786 390 700
04 janv. 202422,7322,8822,4822,5422,284 738 300
03 janv. 202422,9122,9122,6822,7122,452 147 400
02 janv. 202422,9023,0022,6022,8322,577 634 900
29 déc. 202322,9023,0222,8323,0022,742 616 700
28 déc. 202322,7023,0022,6922,9922,732 462 100
27 déc. 202322,6922,8722,6322,7622,501 621 800
26 déc. 202322,5222,9822,4522,7322,472 342 300
22 déc. 202322,6322,9422,5022,5322,274 507 400
21 déc. 202322,7922,8522,6522,7922,532 322 600
20 déc. 202322,5622,9322,5122,7622,503 705 700
19 déc. 202322,8422,8822,3422,6222,367 601 500
18 déc. 202322,6522,8522,5922,8322,572 552 300
15 déc. 202322,7522,9222,5822,6622,406 143 100
14 déc. 202322,5322,6622,4722,6222,364 387 000
13 déc. 202322,3722,5422,1022,4322,173 909 100
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...