Marchés français ouverture 8 h 26 min

Herc Holdings Inc. (0J4L.L)

LSE - LSE Prix différé. Devise en USD
Ajouter à la liste dynamique
135,65-1,56 (-1,14 %)
À la clôture : 06:15PM BST
Durée:
04 juin 2023 - 04 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
04 juin 2024137,27137,95135,65135,65135,657
03 juin 2024145,35151,45136,12137,21137,218
31 mai 2024140,60143,18140,60143,12143,1218
31 mai 20240.665 Dividende
30 mai 2024138,36143,71138,36142,25141,596
29 mai 2024140,35143,92139,47139,47138,82252
28 mai 2024147,44148,81146,02146,02145,3416
24 mai 2024146,34149,33146,34148,57147,885
23 mai 2024152,21152,86148,39148,39147,709
22 mai 2024152,47155,28152,47153,25152,536
21 mai 2024153,29155,30152,66154,07153,352
20 mai 2024155,67156,92154,46155,50154,7721
17 mai 2024156,03159,80154,44154,44153,7235
16 mai 2024157,55157,55155,71156,13155,402
15 mai 2024153,53159,00153,53159,00158,26109
14 mai 2024156,78159,70154,52154,52153,80292
13 mai 2024153,52160,00153,52158,65157,9160
10 mai 2024155,65155,65154,35155,39154,6611
09 mai 2024152,62154,56151,61154,56153,844
08 mai 2024145,58149,19145,58149,19148,492
07 mai 2024148,74150,10148,17149,64148,947
03 mai 2024145,24156,80145,24151,79151,085
02 mai 2024145,72146,59144,12144,12143,454
01 mai 2024144,51144,76142,95143,84143,1713
30 avr. 2024149,13156,00143,25143,25142,58129
29 avr. 2024152,82156,03151,89153,25152,536
26 avr. 2024152,75155,18152,75153,40152,682
25 avr. 2024150,00151,52150,00151,52150,812
24 avr. 2024156,07156,07151,92153,21152,493
23 avr. 2024148,50157,01148,50155,59154,8613
22 avr. 2024149,47149,68148,23148,23147,549
19 avr. 2024148,57151,47148,57150,15149,452
18 avr. 2024152,57154,90152,57154,90154,184
17 avr. 2024159,16159,59153,08153,08152,3611
16 avr. 2024156,61158,38155,97156,08155,35208
15 avr. 2024158,82160,15158,08158,08157,3415
12 avr. 2024157,35162,76157,35158,86158,122
11 avr. 2024158,66169,73158,66161,93161,175
10 avr. 2024161,05163,96161,05162,03161,275
09 avr. 2024165,25167,32165,25165,61164,8410
08 avr. 2024167,54167,85164,56166,33165,553
05 avr. 2024160,91164,73160,91164,54163,773
04 avr. 2024164,51167,57164,51167,57166,793
03 avr. 2024167,13167,40166,81167,40166,6133
02 avr. 2024164,43164,43161,68161,68160,9213
28 mars 2024170,67170,67168,20168,20167,41438
27 mars 2024170,10170,35167,42167,68166,906
26 mars 2024165,79168,45165,79168,40167,618
25 mars 2024164,63166,60164,63166,60165,8210
22 mars 2024169,27169,27165,39165,60164,839
21 mars 2024163,59169,16163,59168,01167,23522
20 mars 2024161,40161,40157,47161,30160,5516
19 mars 2024160,32161,00158,40160,58159,831
18 mars 2024155,80159,45155,80159,45158,7014
15 mars 2024155,56159,19155,56157,51156,777
14 mars 2024157,45160,73155,93155,93155,20128
13 mars 2024153,81158,25153,81158,05157,315
12 mars 2024156,00157,52154,74157,20156,472
11 mars 2024155,29157,47152,24154,17153,4525
08 mars 2024161,93162,68159,71162,19161,437
07 mars 2024161,82164,80160,00161,43160,68116
06 mars 2024169,47169,92165,51165,57164,807
05 mars 2024167,72169,31163,72169,31168,5212
04 mars 2024157,35168,37157,35168,37167,5824
01 mars 2024159,74161,62157,47161,62160,8626
29 févr. 2024149,51159,75149,51156,98156,25470
28 févr. 2024152,50154,37149,82154,23153,518
27 févr. 2024152,61154,31152,02152,71152,0078
26 févr. 2024150,13153,68150,13150,57149,8735
23 févr. 2024150,09153,38150,09153,38152,6654
22 févr. 2024------
21 févr. 2024145,84149,16145,84149,12148,42732
20 févr. 2024144,53147,41142,62146,19145,5129
20 févr. 20240.665 Dividende
19 févr. 2024------
16 févr. 2024145,89148,97145,89147,76147,076
15 févr. 2024144,03150,72143,95150,03149,33122
14 févr. 2024142,82143,28140,65142,18141,5214
13 févr. 2024141,60148,99135,81140,75140,09319
12 févr. 2024153,42156,22151,72154,94154,2210
09 févr. 2024150,75152,27149,47152,27151,5677
08 févr. 2024150,52151,59150,52150,64149,9411
07 févr. 2024147,97149,90146,81146,81146,12139
06 févr. 2024151,05151,18148,18148,59147,903
05 févr. 2024147,72151,80147,02149,34148,6411
02 févr. 2024149,41151,42149,41149,94149,246
01 févr. 2024148,62151,88148,17148,68147,9845
31 janv. 2024152,20153,04150,19150,60149,9050
30 janv. 2024153,10154,10151,32152,34151,6382
29 janv. 2024152,00153,61151,34153,23152,5110
26 janv. 2024151,12152,45150,72150,72150,021
25 janv. 2024144,98156,71144,98153,07152,35588
24 janv. 2024148,41148,41144,37144,37143,707
23 janv. 2024149,67149,67145,02145,02144,3432
22 janv. 2024142,44147,01142,44145,94145,2616
19 janv. 2024142,25142,25140,11140,84140,1811
18 janv. 2024142,00142,00139,55140,01139,364
17 janv. 2024136,11140,71136,11140,04139,3911
16 janv. 2024136,00140,71136,00139,89139,247
15 janv. 2024------
*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...