La bourse ferme dans 1 h 5 min

Genuine Parts Company (GPC)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
153,14+0,25 (+0,16 %)
À partir de 10:24AM EDT. Marché ouvert.
Durée:
20 mai 2023 - 20 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
20 mai 2024152,84153,22151,76153,14153,1458 841
17 mai 2024154,84154,84152,20152,89152,89581 800
16 mai 2024154,74155,22153,57154,10154,10602 300
15 mai 2024156,00157,17154,63155,01155,01557 500
14 mai 2024158,65158,65154,93155,58155,58678 800
13 mai 2024155,82157,61155,64157,53157,53877 000
10 mai 2024155,98155,98154,08155,27155,27753 500
09 mai 2024154,84155,64154,35155,34155,34704 300
08 mai 2024154,04155,00153,52154,35154,35928 700
07 mai 2024157,22157,75154,85154,92154,921 181 700
06 mai 2024158,70159,77155,44156,69156,69913 800
03 mai 2024157,08158,29157,00157,41157,41670 500
02 mai 2024157,73157,73155,99156,32156,32752 600
01 mai 2024156,87159,15156,28156,77156,77838 700
30 avr. 2024160,34160,37156,92157,21157,211 559 000
29 avr. 2024160,49162,06160,49161,37161,371 055 700
26 avr. 2024160,62162,14159,82159,93159,931 003 700
25 avr. 2024161,11161,60158,95161,07161,071 452 100
24 avr. 2024163,07163,73161,22161,80161,801 161 700
23 avr. 2024162,61163,86160,92163,38163,381 113 200
22 avr. 2024162,81163,54160,95163,09163,091 447 200
19 avr. 2024161,00162,93160,26162,39162,393 396 400
18 avr. 2024155,88164,45155,88160,23160,233 914 700
17 avr. 2024145,31145,85143,71144,07144,071 763 200
16 avr. 2024144,67145,88144,30144,55144,551 100 400
15 avr. 2024147,53147,81144,30144,75144,751 177 600
12 avr. 2024144,87145,99144,48145,38145,38924 800
11 avr. 2024148,57149,12145,61146,11146,11884 000
10 avr. 2024148,92149,57147,84148,28148,28738 500
09 avr. 2024150,56151,43148,96150,49150,49610 200
08 avr. 2024150,32151,35150,23150,41150,41582 300
05 avr. 2024149,23150,58148,97149,99149,99613 200
04 avr. 2024154,06154,06148,79148,85148,85806 500
03 avr. 2024153,42154,35152,81153,12153,12703 000
02 avr. 2024154,45155,48153,23153,79153,79847 200
01 avr. 2024154,84155,62153,42154,28154,28733 400
28 mars 2024155,48155,91154,54154,93154,93954 300
27 mars 2024153,21155,26152,95155,19155,19754 900
26 mars 2024153,56153,78152,06152,53152,53946 000
25 mars 2024155,88156,04153,46153,61153,61844 700
22 mars 2024157,45157,77155,74155,88155,88588 400
21 mars 2024155,63157,70155,34157,38157,38624 100
20 mars 2024155,54155,82154,19155,31155,31895 000
19 mars 2024153,77155,27153,54155,07155,07804 400
18 mars 2024154,01154,94153,25153,47153,47988 600
15 mars 2024151,06154,79151,06153,66153,661 693 600
14 mars 2024153,50153,67151,47151,87151,87829 200
13 mars 2024154,48154,91153,42153,49153,491 200 200
12 mars 2024152,90154,40152,18154,01154,01870 500
11 mars 2024151,15152,58150,86152,45152,451 280 000
08 mars 2024150,64151,36150,06150,96150,961 021 300
07 mars 2024150,84152,62150,47150,82150,821 080 800
06 mars 2024150,70151,39149,49149,83149,83776 000
05 mars 2024149,93151,09149,14149,94149,941 079 500
04 mars 2024149,30150,59149,21149,97149,97820 700
01 mars 2024148,84149,49147,79149,21149,211 141 000
29 févr. 2024151,40151,74148,62149,26149,262 080 700
29 févr. 20241 Dividende
28 févr. 2024151,05152,64150,92151,75150,751 154 700
27 févr. 2024149,58150,84148,85150,57149,58820 800
26 févr. 2024148,83149,57148,25148,42147,441 051 700
23 févr. 2024146,28148,10146,10147,88146,911 332 300
22 févr. 2024144,67146,69144,09146,12145,161 125 100
21 févr. 2024144,63145,98143,30144,46143,511 426 900
20 févr. 2024142,11145,00141,22144,28143,331 146 800
16 févr. 2024143,09144,50142,64142,93141,991 161 500
15 févr. 2024135,00143,90135,00143,71142,762 619 900
14 févr. 2024143,04144,16142,32144,04143,091 481 600
13 févr. 2024143,01143,60141,77142,41141,471 218 400
12 févr. 2024143,54145,88143,44145,14144,181 113 400
09 févr. 2024142,35143,21141,43143,18142,24867 100
08 févr. 2024141,31142,36141,20142,31141,371 255 300
07 févr. 2024141,74142,93141,24142,78141,84962 800
06 févr. 2024139,19141,38138,91141,32140,39846 100
05 févr. 2024141,08142,06139,39140,14139,22880 400
02 févr. 2024142,35143,62140,95142,38141,44945 800
01 févr. 2024140,34142,69139,37142,67141,73804 600
31 janv. 2024143,88144,22139,70140,23139,311 154 500
30 janv. 2024142,55143,44141,60143,25142,31719 800
29 janv. 2024142,90143,68141,71142,74141,80710 600
26 janv. 2024143,37143,37142,45142,63141,69648 600
25 janv. 2024142,52143,01141,61142,52141,58640 800
24 janv. 2024143,53143,57141,22141,67140,74701 400
23 janv. 2024144,38144,93142,22143,02142,08910 300
22 janv. 2024142,05144,07141,94143,57142,62977 200
19 janv. 2024139,85143,32139,27142,09141,151 268 100
18 janv. 2024137,78139,87137,34139,45138,53760 900
17 janv. 2024139,11140,11137,04137,98137,07734 200
16 janv. 2024138,47139,83138,24139,80138,88988 000
12 janv. 2024139,33140,29138,35138,80137,89699 500
11 janv. 2024137,73138,61136,50138,43137,52904 500
10 janv. 2024137,54138,47137,12137,67136,76787 400
09 janv. 2024137,51138,82136,31137,20136,30912 900
08 janv. 2024136,90138,47136,01138,46137,55866 000
05 janv. 2024135,34137,72135,20136,62135,72818 500
04 janv. 2024135,20136,97135,00136,16135,26984 400
03 janv. 2024137,60138,82135,85136,15135,251 145 500
02 janv. 2024138,20140,73137,76138,09137,18790 600
29 déc. 2023138,11138,86137,64138,50137,59705 800
28 déc. 2023138,57138,70137,51138,39137,48603 000
*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...