La bourse est fermée

ABM Industries Incorporated (ABM)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
44,04-0,29 (-0,65 %)
À la clôture : 04:00PM EDT
44,43 +0,39 (+0,89 %)
Échanges après Bourse : 07:47PM EDT
Durée:
28 avr. 2023 - 28 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
26 avr. 202444,3444,6643,8744,0444,04356 000
25 avr. 202444,4444,4443,8544,3344,33357 700
24 avr. 202444,3644,7544,2644,5344,53442 800
23 avr. 202444,3344,7644,3044,6544,65360 800
22 avr. 202444,5044,8744,3744,4644,46504 800
19 avr. 202443,7344,5243,7344,3244,32416 100
18 avr. 202443,7244,0643,2743,8043,80489 600
17 avr. 202444,6744,9443,5543,6443,64894 200
16 avr. 202444,1844,4043,6444,2844,28716 700
15 avr. 202443,6444,4943,5944,4644,46690 900
12 avr. 202443,6844,0943,3443,5743,57387 600
11 avr. 202443,1543,7242,8543,7143,71393 300
10 avr. 202442,9243,1742,6343,1043,10409 700
09 avr. 202444,3144,4743,7243,7743,77637 300
08 avr. 202444,2644,5044,0744,2144,21510 200
05 avr. 202444,4444,5743,9344,1544,15751 100
04 avr. 202445,0045,1944,1944,4844,48451 300
03 avr. 202444,2444,7644,2444,6344,63676 400
03 avr. 20240.225 Dividende
02 avr. 202444,3544,9544,2244,5944,37768 100
01 avr. 202444,7344,8644,2744,6044,37580 600
28 mars 202444,4144,9844,3144,6244,39485 800
27 mars 202444,0344,4243,9344,4144,19798 400
26 mars 202443,8643,8943,4343,7443,52358 500
25 mars 202443,8943,9243,4543,7843,56976 500
22 mars 202444,8944,9143,5043,6843,461 043 900
21 mars 202444,0844,7543,9544,6544,42585 000
20 mars 202443,1744,0143,1443,8043,58793 300
19 mars 202442,6943,6942,6943,3743,15612 600
18 mars 202442,2842,9442,2842,8042,58775 700
15 mars 202441,5142,4541,5142,3142,102 134 900
14 mars 202441,9642,2341,5441,6941,48823 000
13 mars 202441,6442,5041,5442,2041,99576 600
12 mars 202441,8042,1341,6541,7941,58558 700
11 mars 202441,9142,3241,6142,0141,80815 000
08 mars 202443,4243,6541,3841,9241,71750 000
07 mars 202443,9943,9941,0443,3543,131 388 800
06 mars 202440,9941,3440,7040,7940,58524 300
05 mars 202440,9241,2140,5040,7540,54613 000
04 mars 202441,3341,3841,0941,2641,05365 600
01 mars 202441,2541,5141,0141,2141,00449 500
29 févr. 202442,2342,2341,1541,3141,10736 000
28 févr. 202440,8741,6340,7741,6041,39503 500
27 févr. 202441,0041,1940,7941,0640,85563 300
26 févr. 202440,4140,9640,3340,8340,62346 700
23 févr. 202440,1940,7040,1640,6240,42876 500
22 févr. 202439,8540,6739,8340,2240,02741 200
21 févr. 202440,4140,8239,8039,9939,79613 900
20 févr. 202440,1440,7139,7740,4340,23659 300
16 févr. 202441,1541,2740,5740,5840,38672 200
15 févr. 202440,5241,6840,5241,5541,34442 700
14 févr. 202440,3940,4939,7240,4440,24510 700
13 févr. 202440,0340,8739,6439,8339,63510 100
12 févr. 202440,2441,2340,2441,0640,85522 300
09 févr. 202440,3640,4039,9940,2140,01621 900
08 févr. 202440,1540,6339,9540,3840,18761 200
07 févr. 202440,6540,6539,9640,2540,05272 900
06 févr. 202440,5440,9840,5240,6840,47316 700
05 févr. 202440,8341,2040,3340,6240,42559 900
02 févr. 202441,1741,5341,0441,3041,09301 000
01 févr. 202441,1041,6940,8841,6841,47350 300
31 janv. 202441,9941,9940,6240,7940,58489 400
30 janv. 202441,6041,9641,4741,9241,71327 100
29 janv. 202442,1542,1541,3941,8541,64305 400
26 janv. 202442,2042,3241,8942,0841,87353 500
25 janv. 202442,6142,7241,5641,9341,72261 700
24 janv. 202442,8142,8141,8542,0341,82380 400
23 janv. 202442,6942,9642,2442,3442,13346 200
22 janv. 202442,0942,6141,9742,4142,20442 700
19 janv. 202442,0542,1240,9941,7441,53245 400
18 janv. 202441,6641,9241,1541,9141,70405 800
17 janv. 202441,0041,8540,9841,4741,26570 700
16 janv. 202441,7141,9041,1641,3641,15595 400
12 janv. 202442,8742,8841,9142,0741,86315 700
11 janv. 202442,1942,5641,8342,4942,28391 100
10 janv. 202442,1042,8541,8942,7842,56340 400
09 janv. 202442,0342,2341,6442,1341,921 211 800
08 janv. 202442,4242,7442,2742,5442,33370 600
05 janv. 202443,0043,7042,3942,4542,24645 000
04 janv. 202443,7243,7243,2143,3043,08387 600
03 janv. 202444,3044,3543,3943,4043,18660 500
03 janv. 20240.225 Dividende
02 janv. 202444,5644,9544,3144,5544,10529 000
29 déc. 202345,2245,3144,7444,8344,38257 400
28 déc. 202345,1945,5344,9645,2544,79249 500
27 déc. 202345,7345,9445,0845,3644,90464 900
26 déc. 202345,5545,8945,1045,5545,09377 800
22 déc. 202345,7046,3045,2545,6445,18526 100
21 déc. 202345,5945,6744,8845,3444,88687 200
20 déc. 202346,3247,0045,3845,4044,941 118 500
19 déc. 202346,0446,8346,0346,6346,16387 400
18 déc. 202345,9146,0845,2445,8045,34462 700
15 déc. 202346,8346,9945,4545,9145,451 634 400
14 déc. 202352,9753,0546,5146,9646,491 397 300
13 déc. 202348,3052,5048,3052,3051,772 600 300
12 déc. 202343,9944,8443,7744,3643,91482 000
11 déc. 202343,6544,2543,6544,0443,60379 700
08 déc. 202343,4843,9743,4443,6743,23312 800
07 déc. 202343,1143,6142,6943,6043,16386 600
06 déc. 202342,6143,2842,6142,8742,44365 400
*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...