Marchés français ouverture 2 h 40 min

Automatic Data Processing, Inc. (ADP)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
158,19+3,11 (+2,01 %)
À la clôture : 4:00PM EDT
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
29 oct. 2020154,67159,46153,49158,19158,192 225 100
28 oct. 2020155,20159,35153,88155,08155,084 716 600
27 oct. 2020146,12147,19145,57146,03146,032 032 000
26 oct. 2020147,40147,41144,59145,77145,772 823 300
23 oct. 2020150,07150,40148,33149,20149,201 082 900
22 oct. 2020147,06149,50146,09148,85148,851 494 500
21 oct. 2020146,92148,07145,85146,85146,851 174 600
20 oct. 2020146,43147,54145,77146,62146,621 195 600
19 oct. 2020148,10148,99144,70145,05145,052 198 800
16 oct. 2020148,21149,64147,50148,42148,421 145 600
15 oct. 2020146,52147,79146,00147,39147,391 706 700
14 oct. 2020149,99150,95148,04148,51148,512 246 300
13 oct. 2020151,55152,15148,72149,69149,691 972 200
12 oct. 2020151,50152,14150,05150,58150,582 955 200
09 oct. 2020148,00150,08146,87149,85149,852 693 300
08 oct. 2020145,21147,32144,91147,01147,011 975 800
07 oct. 2020143,37144,42142,00143,73143,732 422 200
06 oct. 2020141,22145,58140,01142,26142,262 206 000
05 oct. 2020139,29141,87138,93140,96140,961 957 600
02 oct. 2020135,18139,32135,11138,67138,672 226 500
01 oct. 2020141,62141,67136,69137,70137,702 023 100
30 sept. 2020137,95140,97137,77139,49139,492 856 800
29 sept. 2020137,55138,51136,50137,54137,541 954 200
28 sept. 2020136,72138,04136,08137,31137,312 593 200
25 sept. 2020129,23134,94129,23134,54134,542 310 000
24 sept. 2020128,25131,34127,31130,80130,801 940 000
23 sept. 2020132,31132,92128,37128,72128,721 616 600
22 sept. 2020131,41133,30130,45132,91132,911 314 000
21 sept. 2020132,21132,79129,11131,03131,032 033 400
18 sept. 2020137,77137,88133,87135,09135,093 148 600
17 sept. 2020134,77137,97134,20137,87137,871 575 300
16 sept. 2020137,62140,14137,16137,71137,711 512 900
15 sept. 2020137,09138,10136,15136,97136,972 034 300
14 sept. 2020134,65137,28134,32136,57136,574 143 000
11 sept. 2020132,50133,80131,38133,44133,441 862 200
10 sept. 2020136,43136,72131,28131,90131,902 463 700
10 sept. 20200.91 Dividende
09 sept. 2020136,68138,53135,12137,26136,351 961 800
08 sept. 2020136,48137,85134,80135,89134,992 618 000
04 sept. 2020139,22141,73137,50138,53137,612 924 200
03 sept. 2020142,93144,25137,72139,14138,222 033 400
02 sept. 2020138,18143,05137,50142,48141,542 220 000
01 sept. 2020138,79138,87137,35138,53137,611 615 700
31 août 2020140,81140,96138,36139,09138,172 893 600
28 août 2020140,94141,44139,38141,34140,401 079 200
27 août 2020141,49142,46140,03141,01140,081 738 100
26 août 2020141,02141,87139,07139,61138,681 804 100
25 août 2020141,08142,85140,16141,06140,121 917 300
24 août 2020138,63140,72137,63140,66139,731 387 600
21 août 2020139,05139,05137,10138,08137,161 795 700
20 août 2020137,59139,48137,36139,15138,231 310 300
19 août 2020139,89140,51138,22138,90137,981 478 900
18 août 2020140,50140,79138,94139,95139,022 078 000
17 août 2020139,25140,74139,09139,66138,731 559 000
14 août 2020139,26140,10137,97138,96138,042 214 900
13 août 2020139,03140,54138,99139,26138,342 363 900
12 août 2020138,86140,28138,67139,58138,652 686 100
11 août 2020137,91140,04136,79138,10137,182 412 500
10 août 2020137,88138,87136,43138,17137,252 507 900
07 août 2020136,98138,98136,63137,99137,083 090 800
06 août 2020134,47136,96134,45136,52135,612 158 300
05 août 2020136,60138,24134,51134,77133,882 362 800
04 août 2020133,95136,79133,94136,74135,832 415 100
03 août 2020133,36134,99132,22134,46133,572 962 200
31 juil. 2020133,66134,53129,84132,91132,033 408 400
30 juil. 2020134,27134,74132,27132,89132,018 449 300
29 juil. 2020139,93141,35135,35137,12136,215 228 500
28 juil. 2020145,85147,80145,37146,65145,682 038 100
27 juil. 2020145,25146,64144,16145,72144,751 432 600
24 juil. 2020147,58148,00144,90145,43144,47988 300
23 juil. 2020147,57148,97146,28146,97146,001 055 900
22 juil. 2020148,20148,20146,74147,68146,701 096 100
21 juil. 2020147,86149,34146,43147,10146,121 157 700
20 juil. 2020147,58148,31145,66147,45146,471 246 600
17 juil. 2020147,26148,40145,81147,60146,621 050 300
16 juil. 2020147,34147,66145,38146,18145,211 199 800
15 juil. 2020145,94149,30145,76148,60147,611 675 100
14 juil. 2020142,68145,59142,11145,48144,522 524 600
13 juil. 2020147,50149,13145,07145,48144,521 576 900
10 juil. 2020145,00147,30144,63147,17146,19928 500
09 juil. 2020147,58147,58144,11145,73144,761 347 100
08 juil. 2020147,00148,22146,27148,10147,121 291 900
07 juil. 2020149,98150,99146,71147,00146,031 298 900
06 juil. 2020152,44152,66150,06150,73149,731 469 700
02 juil. 2020150,81152,13149,96150,54149,541 216 800
01 juil. 2020149,22150,45148,63149,11148,121 381 300
30 juin 2020147,45149,57146,10148,89147,901 656 000
29 juin 2020146,26147,00144,23146,38145,411 025 000
26 juin 2020147,26147,45143,91144,72143,762 566 900
25 juin 2020144,50147,71143,84147,45146,471 156 200
24 juin 2020148,89149,59144,28144,84143,881 837 000
23 juin 2020151,62152,15150,11150,52149,521 744 100
22 juin 2020148,50150,57147,34150,48149,481 736 800
19 juin 2020154,33155,00148,63149,00148,012 251 200
18 juin 2020149,74151,82148,91151,73150,721 234 300
17 juin 2020151,59152,58150,09150,68149,681 231 100
16 juin 2020152,21153,31149,05151,78150,771 662 100
15 juin 2020142,81148,45142,44147,29146,311 754 700
12 juin 2020147,50148,98143,09147,01146,042 725 000
11 juin 2020152,96154,21142,81142,99142,042 922 100
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...