La bourse est fermée

Abercrombie & Fitch Co. (ANF)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
129,71-2,62 (-1,98 %)
À la clôture : 04:00PM EDT
129,93 +0,22 (+0,17 %)
Échanges après Bourse : 07:35PM EDT
Durée:
11 mai 2023 - 11 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
10 mai 2024133,55134,49128,50129,71129,711 094 800
09 mai 2024128,21132,59128,03132,33132,33939 800
08 mai 2024127,40131,25127,11128,60128,60794 400
07 mai 2024130,78131,79128,41128,42128,42803 700
06 mai 2024129,96131,54127,77129,38129,381 090 500
03 mai 2024126,62129,18126,29128,76128,761 176 800
02 mai 2024122,80126,60122,00124,90124,90943 200
01 mai 2024120,62124,35118,03120,41120,411 073 300
30 avr. 2024125,49126,01121,39121,52121,521 172 900
29 avr. 2024123,00126,43121,64125,39125,391 366 700
26 avr. 2024116,35122,21115,34122,08122,081 109 900
25 avr. 2024113,00115,91111,41115,45115,45943 100
24 avr. 2024120,00120,52115,00115,09115,09985 800
23 avr. 2024116,19119,91115,07119,71119,711 035 200
22 avr. 2024113,00115,81111,22114,84114,841 216 700
19 avr. 2024108,92112,28108,53110,36110,361 088 800
18 avr. 2024113,96113,97108,84109,32109,321 630 400
17 avr. 2024117,76118,15111,40113,48113,481 171 200
16 avr. 2024111,90116,73109,56115,89115,891 475 100
15 avr. 2024113,10115,00110,92112,84112,841 335 800
12 avr. 2024114,98115,80111,33111,83111,831 026 000
11 avr. 2024114,70117,25113,86116,47116,471 103 400
10 avr. 2024114,94118,15113,62114,33114,331 666 700
09 avr. 2024120,54120,54115,20116,12116,121 780 100
08 avr. 2024122,00123,32117,58119,42119,421 468 900
05 avr. 2024123,42124,18120,13120,79120,791 307 000
04 avr. 2024132,48132,65122,86122,96122,961 271 800
03 avr. 2024131,40134,12128,41130,73130,731 281 800
02 avr. 2024128,00131,47123,78131,40131,401 781 600
01 avr. 2024125,27131,91125,27131,84131,841 971 800
28 mars 2024120,53125,99119,47125,33125,331 352 200
27 mars 2024121,76123,73120,68121,36121,361 027 000
26 mars 2024121,17125,24119,70121,97121,971 666 100
25 mars 2024134,00134,59120,87121,17121,172 849 100
22 mars 2024135,61137,44134,78134,97134,971 019 600
21 mars 2024136,68139,11135,22137,42137,421 498 400
20 mars 2024129,98135,70128,70135,04135,041 090 600
19 mars 2024129,00131,36128,38131,08131,081 110 800
18 mars 2024127,63132,47125,80130,82130,821 772 400
15 mars 2024125,00127,20122,50125,89125,894 425 100
14 mars 2024127,15129,64123,62125,36125,361 514 600
13 mars 2024121,37126,07120,56125,97125,971 755 600
12 mars 2024117,15120,74116,52120,56120,561 736 800
11 mars 2024117,60119,33114,49116,54116,542 273 900
08 mars 2024127,95129,00118,29118,64118,643 985 700
07 mars 2024137,78138,30125,50127,78127,783 486 300
06 mars 2024139,55139,89130,69134,99134,996 042 400
05 mars 2024135,72140,28134,87139,95139,953 409 500
04 mars 2024132,20139,48132,20137,30137,302 894 700
01 mars 2024128,24131,73127,76131,37131,371 609 000
29 févr. 2024127,45128,68125,81127,76127,761 308 700
28 févr. 2024124,50127,12123,61126,00126,001 135 000
27 févr. 2024126,50128,69125,78125,78125,781 400 900
26 févr. 2024124,14127,69123,73126,21126,211 675 000
23 févr. 2024121,04123,14119,80122,82122,82971 000
22 févr. 2024119,25122,88117,86121,22121,221 206 800
21 févr. 2024115,12117,84113,75117,25117,251 026 800
20 févr. 2024120,52120,90115,16116,39116,392 122 800
16 févr. 2024119,91122,25118,59120,90120,901 205 800
15 févr. 2024118,81120,89118,29119,80119,801 373 800
14 févr. 2024118,66120,52116,81119,25119,251 679 600
13 févr. 2024108,80117,42108,80116,85116,852 106 400
12 févr. 2024111,56115,54110,81114,94114,941 969 400
09 févr. 2024107,47110,77107,47110,11110,111 380 000
08 févr. 2024104,44108,28104,34107,32107,321 358 600
07 févr. 2024103,57104,66101,59103,96103,961 146 600
06 févr. 2024105,94106,47103,45104,08104,081 103 800
05 févr. 2024108,75109,87104,86106,45106,451 552 200
02 févr. 2024106,27110,17105,41109,47109,471 224 800
01 févr. 2024103,17107,00102,77106,58106,581 083 300
31 janv. 2024105,35105,52101,14101,90101,901 416 100
30 janv. 2024105,15106,00104,44105,69105,69907 500
29 janv. 2024104,22105,28103,22105,06105,06883 900
26 janv. 2024102,36103,88101,39103,80103,80791 700
25 janv. 2024104,01104,01100,84102,46102,46654 400
24 janv. 2024103,19104,97101,65102,19102,191 352 400
23 janv. 2024105,19105,81101,50102,61102,611 103 200
22 janv. 2024102,00104,67101,90104,67104,671 311 700
19 janv. 202498,13101,2796,97101,11101,111 466 000
18 janv. 2024100,29100,8195,5197,0397,031 553 900
17 janv. 202498,2699,5197,4099,4799,47976 200
16 janv. 202496,4099,2595,9398,8998,891 334 800
12 janv. 202498,2199,4996,0496,7996,791 577 700
11 janv. 202497,0098,7395,4798,4398,431 787 800
10 janv. 202494,1997,3794,1996,7196,711 368 600
09 janv. 202496,5098,0093,9194,0194,011 436 200
08 janv. 202492,6999,0892,2596,2296,223 159 300
05 janv. 202493,0994,2590,5290,5490,541 856 900
04 janv. 202489,9194,2789,7292,5092,501 742 600
03 janv. 202489,7490,9788,6388,7688,761 409 700
02 janv. 202487,4791,1986,9190,9690,961 548 200
29 déc. 202390,1390,5087,3388,2288,221 395 700
28 déc. 202390,5091,2488,0490,0190,011 488 300
27 déc. 202391,8092,2490,7991,3991,39770 100
26 déc. 202393,7394,0890,7791,5691,561 292 800
22 déc. 202391,5093,8790,2092,5892,581 216 500
21 déc. 202392,1593,7391,9993,1993,191 411 000
20 déc. 202390,8592,2489,6389,8989,891 575 000
19 déc. 202387,2191,3286,9190,9690,961 502 000
18 déc. 202384,1986,8083,5086,6786,671 324 600
*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...