ADP - Automatic Data Processing, Inc.

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
02 juin 2023212,70216,94211,41216,52216,521 449 200
01 juin 2023210,39212,17208,66211,81211,811 963 200
31 mai 2023210,45210,51206,17208,99208,997 408 400
30 mai 2023212,66213,00207,72210,12210,121 916 600
26 mai 2023211,41212,96209,92212,48212,482 143 600
25 mai 2023211,81212,10208,81210,40210,402 066 000
24 mai 2023215,73215,99213,91214,00214,001 434 100
23 mai 2023216,00216,50215,04215,55215,551 942 900
22 mai 2023216,86217,40215,21216,53216,531 521 600
19 mai 2023216,64217,54215,26216,18216,181 504 200
18 mai 2023213,30215,79213,01215,43215,431 598 100
17 mai 2023213,74214,99212,37213,96213,961 257 300
16 mai 2023213,51213,87211,89212,34212,341 706 800
15 mai 2023212,24214,57212,00214,39214,39893 400
12 mai 2023210,76212,95210,75212,74212,741 257 000
11 mai 2023213,76214,52209,14209,81209,811 935 100
10 mai 2023215,04215,98212,06215,01215,011 007 900
09 mai 2023213,93214,26212,15213,66213,661 204 400
08 mai 2023216,37216,49213,56214,27214,271 001 600
05 mai 2023215,15217,55213,94215,48215,481 455 100
04 mai 2023216,54216,67213,11213,81213,811 241 500
03 mai 2023218,05219,61215,96215,98215,981 604 900
02 mai 2023220,74221,53214,74216,54216,541 775 500
01 mai 2023219,23222,55218,85221,12221,121 699 700
28 avr. 2023216,49220,06215,80220,00220,002 427 800
27 avr. 2023211,99216,96211,40216,16216,162 180 900
26 avr. 2023203,13212,66201,46210,83210,833 217 600
25 avr. 2023214,88214,88211,64211,69211,692 161 700
24 avr. 2023215,88216,79214,79215,47215,471 332 200
21 avr. 2023215,98215,98213,81215,21215,211 093 000
20 avr. 2023215,74216,57214,36215,62215,621 117 800
19 avr. 2023216,93218,12216,67217,04217,04863 000
18 avr. 2023218,68219,47216,62217,32217,32932 100
17 avr. 2023216,23218,23215,73218,16218,161 648 300
14 avr. 2023216,22218,00213,79215,70215,701 224 100
13 avr. 2023215,87217,64214,48217,25217,251 293 900
12 avr. 2023215,80217,20214,89215,61215,611 654 700
11 avr. 2023214,34215,46213,29215,21215,211 370 800
10 avr. 2023214,11214,76213,02214,22214,221 181 400
06 avr. 2023213,18216,37212,58216,11216,111 966 600
05 avr. 2023213,41214,56211,32213,17213,172 223 900
04 avr. 2023216,16216,97212,19214,04214,042 384 900
03 avr. 2023218,54219,05215,14216,81216,812 592 000
31 mars 2023220,92222,77219,81222,63222,631 782 800
30 mars 2023220,57221,80218,74219,49219,491 408 600
29 mars 2023216,11220,75215,00219,90219,901 724 400
28 mars 2023214,58215,92212,85214,15214,151 130 100
27 mars 2023214,95216,31214,10214,36214,361 627 100
24 mars 2023213,92214,49211,41214,13214,131 720 500
23 mars 2023213,70216,91212,14213,62213,621 893 900
22 mars 2023218,54219,16213,14213,26213,261 723 100
21 mars 2023216,52218,56215,18218,10218,102 230 500
20 mars 2023213,91216,34212,58215,87215,872 400 300
17 mars 2023216,30217,03212,58213,22213,228 927 500
16 mars 2023213,04216,51211,81215,80215,802 193 600
15 mars 2023212,07213,31210,04213,25213,252 538 000
14 mars 2023215,06216,56210,71213,59213,592 478 600
13 mars 2023212,82217,51212,27213,55213,552 236 200
10 mars 2023217,95218,94213,33213,56213,561 652 700
09 mars 2023221,74222,38218,81218,98218,981 772 600
09 mars 20231.25 Dividende
08 mars 2023221,84222,66220,24221,97220,721 294 000
07 mars 2023224,40225,58220,44221,28220,031 923 300
06 mars 2023224,77226,43224,41225,52224,252 480 600
03 mars 2023223,12225,13222,75224,75223,482 013 000
02 mars 2023219,82223,25219,35222,55221,302 053 100
01 mars 2023220,15220,88217,82219,56218,321 387 800
28 févr. 2023220,91222,27219,40219,82218,582 052 400
27 févr. 2023223,00224,24221,17221,60220,351 254 200
24 févr. 2023219,69222,03219,69221,58220,331 812 800
23 févr. 2023223,91224,04220,36222,78221,531 435 700
22 févr. 2023225,80226,48221,99222,93221,671 690 700
21 févr. 2023226,69228,34223,66224,68223,411 896 900
17 févr. 2023226,66228,94226,09228,70227,411 659 500
16 févr. 2023226,00228,82225,02227,48226,201 992 900
15 févr. 2023224,36227,90223,61227,85226,571 732 400
14 févr. 2023226,83227,36223,12224,59223,331 581 400
13 févr. 2023226,66227,84225,71227,36226,081 720 600
10 févr. 2023223,03226,74223,03225,82224,552 278 200
09 févr. 2023225,94228,34223,79223,91222,652 699 100
08 févr. 2023224,85226,96222,99223,98222,721 643 600
07 févr. 2023223,05227,57221,88226,77225,491 995 700
06 févr. 2023223,63226,03222,80223,47222,211 375 800
03 févr. 2023226,33227,87220,81225,31224,042 328 900
02 févr. 2023226,86229,15224,57228,99227,702 953 500
01 févr. 2023225,71228,10221,51226,73225,451 981 800
31 janv. 2023223,73226,53222,99225,81224,542 788 700
30 janv. 2023220,05223,30218,49222,35221,103 594 000
27 janv. 2023224,50225,88220,21220,80219,564 945 200
26 janv. 2023226,81228,85225,12225,43224,163 021 300
25 janv. 2023234,25234,25223,66228,01226,733 694 900
24 janv. 2023241,02241,02238,14239,15237,801 425 400
23 janv. 2023236,48241,86235,44240,96239,601 654 700
20 janv. 2023232,50237,71232,26237,17235,831 715 600
19 janv. 2023232,80234,93232,20233,32232,011 646 100
18 janv. 2023237,69237,90234,21234,25232,932 095 700
17 janv. 2023243,79244,35236,14236,78235,452 972 800
13 janv. 2023243,80246,67242,68245,36243,981 712 800
12 janv. 2023244,36245,93242,58244,26242,881 170 000
11 janv. 2023241,96245,22241,48245,05243,671 364 100
*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...