Marchés français ouverture 40 min

AllianceBernstein Holding L.P. (AB)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
33,77-0,33 (-0,97 %)
À la clôture : 04:00PM EDT
34,07 +0,30 (+0,90 %)
Échanges après Bourse : 07:55PM EDT
Durée:
05 juin 2023 - 05 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
04 juin 202434,0434,1033,5533,7733,77165 400
03 juin 202433,7434,2533,5634,1034,10213 100
31 mai 202433,4233,8833,3433,5533,55129 500
30 mai 202433,0133,4233,0133,3233,32207 300
29 mai 202433,0033,2632,7532,8632,86151 200
28 mai 202433,7734,1033,2533,5033,50182 900
24 mai 202433,5934,0033,5333,7433,74118 800
23 mai 202434,2234,5433,3333,3733,37354 800
22 mai 202433,9734,7133,5934,0634,06414 700
21 mai 202433,7834,3633,7833,9733,97297 100
20 mai 202433,8534,1133,6833,9133,91201 600
17 mai 202434,0034,1733,7033,8533,85187 300
16 mai 202434,2034,5233,9533,9633,96297 200
15 mai 202433,7234,2333,5734,1834,18365 700
14 mai 202432,8733,6932,7933,5233,52254 200
13 mai 202432,5833,0432,5832,6532,65197 200
10 mai 202433,1133,1332,5832,5832,58239 600
09 mai 202432,3633,0732,2633,0133,01190 200
08 mai 202432,3732,6432,2232,3432,34194 400
07 mai 202433,0033,0032,3132,6532,65282 000
06 mai 202433,2933,4032,8033,1333,13269 100
03 mai 202432,8233,7032,7033,1633,16244 500
03 mai 20240.73 Dividende
02 mai 202433,4033,4932,5633,2832,55320 700
01 mai 202433,5533,7132,7133,1132,38356 100
30 avr. 202434,0034,1832,9233,4932,76435 600
29 avr. 202433,3534,1533,2634,1033,35391 200
26 avr. 202433,4934,1832,8033,5632,82609 300
25 avr. 202433,4033,9332,5333,7132,97410 100
24 avr. 202433,4534,1633,3533,5232,78319 300
23 avr. 202433,7533,8033,2333,5032,77424 000
22 avr. 202433,0933,7333,0033,6532,91224 300
19 avr. 202432,4633,3832,4633,0332,31206 900
18 avr. 202432,6532,9432,3232,4731,76148 400
17 avr. 202432,9333,3232,3132,4531,74201 400
16 avr. 202432,4033,2432,3332,6831,96329 600
15 avr. 202432,8733,3732,2932,4731,76315 300
12 avr. 202433,0033,5232,7433,1532,42292 200
11 avr. 202433,5033,7032,8033,0932,36310 700
10 avr. 202434,0234,2833,1133,2632,53371 700
09 avr. 202434,9935,1034,1034,4733,71211 400
08 avr. 202434,3035,0334,2134,9834,21674 800
05 avr. 202434,1234,6634,0234,3033,55212 900
04 avr. 202434,2534,6433,8934,0433,29452 300
03 avr. 202434,1834,9334,0234,7233,96387 600
02 avr. 202434,2534,8834,1034,6133,85387 100
01 avr. 202434,7434,9234,3334,4233,66228 100
28 mars 202434,8035,3334,7134,7433,98230 200
27 mars 202434,2134,9034,1634,7533,99350 900
26 mars 202433,9934,4033,8534,2033,45259 100
25 mars 202433,8333,9933,3633,7633,02196 800
22 mars 202434,6434,6433,6033,8433,10240 300
21 mars 202434,5035,4334,2334,6433,88377 800
20 mars 202433,6234,6033,3734,4833,72358 100
19 mars 202433,3133,9333,2533,6432,90350 500
18 mars 202433,3733,7733,2033,4832,75183 200
15 mars 202433,5533,9733,1333,2932,56242 300
14 mars 202434,1434,2233,0533,3732,64459 800
13 mars 202433,7434,3433,6634,1033,35362 100
12 mars 202433,8034,1533,6833,9233,18431 400
11 mars 202433,8533,9433,5433,6232,88199 700
08 mars 202434,1234,1333,4033,8333,09357 300
07 mars 202433,4134,1132,9134,0033,25433 000
06 mars 202433,6033,8833,2233,8433,10307 000
05 mars 202432,9933,6732,8933,6132,87292 800
04 mars 202432,6033,3032,6032,9332,21323 900
01 mars 202431,7632,7731,3832,5831,87529 300
29 févr. 202433,2033,2031,7631,7731,07749 000
28 févr. 202433,5933,9533,1833,1832,45257 100
27 févr. 202433,5034,0033,4033,7533,01233 200
26 févr. 202434,1034,1233,2333,5132,77221 200
23 févr. 202433,5934,1833,4233,9533,21571 000
22 févr. 202432,8733,7232,6233,5832,84448 000
21 févr. 202432,4332,8632,3332,5531,84132 000
20 févr. 202432,7033,4032,5532,5931,88259 900
16 févr. 202432,8033,2332,6132,6131,89284 400
16 févr. 20240.77 Dividende
15 févr. 202433,8934,2233,6333,7132,22376 200
14 févr. 202433,6133,9133,1533,5632,07432 500
13 févr. 202433,2234,0833,2233,4431,96496 700
12 févr. 202433,3634,4733,3634,1632,65431 100
09 févr. 202432,9433,4932,8533,2131,74289 100
08 févr. 202433,1533,4832,5932,9031,44426 300
07 févr. 202434,0934,7532,2633,1531,68842 200
06 févr. 202433,5934,0432,8632,9531,49511 700
05 févr. 202433,2533,8933,0033,5232,04329 000
02 févr. 202433,6433,8433,1333,4131,93278 200
01 févr. 202434,0534,2533,2533,7232,23285 600
31 janv. 202433,8433,8433,2733,5532,06251 800
30 janv. 202433,3934,1233,3033,9632,46328 300
29 janv. 202433,7533,8532,9233,3231,84462 500
26 janv. 202434,2634,4733,6433,7532,26290 700
25 janv. 202433,9434,3333,5534,0132,50255 600
24 janv. 202433,8434,4133,6033,7532,26436 300
23 janv. 202433,4533,8333,2833,4932,01267 400
22 janv. 202433,6133,9933,3833,6532,16341 900
19 janv. 202432,7733,6132,5633,5732,08229 800
18 janv. 202432,6732,9632,4032,8631,41209 900
17 janv. 202432,4032,9232,0032,5331,09334 700
16 janv. 202432,8433,3032,7632,9431,48281 900
*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...