La bourse est fermée

A. O. Smith Corporation (AOS)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
80,74+0,08 (+0,10 %)
À partir de 12:31PM EST. Marché ouvert.
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
19 janv. 202281,0881,1679,8780,7480,74307 912
18 janv. 202279,5080,9578,7780,6680,66867 200
14 janv. 202282,0082,0079,8080,5780,571 345 800
13 janv. 202284,1084,9582,6782,9482,94712 800
12 janv. 202284,2484,7383,3683,9883,98756 900
11 janv. 202283,4284,0282,4783,7083,70855 400
10 janv. 202282,9683,2681,6282,8982,891 122 200
07 janv. 202284,3384,4882,1483,1583,151 299 900
06 janv. 202283,9084,8382,4584,1084,10939 100
05 janv. 202285,0185,9283,3283,5483,541 071 800
04 janv. 202283,7786,1083,5984,9684,962 043 200
03 janv. 202285,8486,0882,9483,5783,57840 000
31 déc. 202185,1386,2585,1385,8585,85966 600
30 déc. 202185,9086,7485,2785,2985,29608 100
29 déc. 202185,1486,2484,9685,8185,81779 300
28 déc. 202184,8185,6884,7485,5485,54523 800
27 déc. 202183,3484,7583,0584,7084,70700 900
23 déc. 202181,7983,0781,7882,7782,77508 300
22 déc. 202180,9481,6880,6981,6081,60585 400
21 déc. 202180,0081,0779,9380,9080,90819 000
20 déc. 202180,3280,3277,9479,2779,27758 900
17 déc. 202183,3083,5680,5780,9180,911 859 900
16 déc. 202184,3584,7883,3683,7883,78801 800
15 déc. 202182,2783,7481,8383,6783,671 026 300
14 déc. 202183,2983,8981,3681,9881,981 106 100
13 déc. 202183,6584,1683,1583,5483,54720 500
10 déc. 202183,1484,0382,8583,6383,63590 400
09 déc. 202183,0583,3682,4882,8782,87582 000
08 déc. 202182,9583,4282,3282,9882,98834 400
07 déc. 202182,9783,6282,3782,8982,89690 800
06 déc. 202182,3483,0081,6382,0082,00822 800
03 déc. 202181,5682,4380,6181,6081,601 242 500
02 déc. 202179,9181,9979,9181,0881,08816 800
01 déc. 202180,3282,5779,3879,4679,461 259 500
30 nov. 202180,4481,0078,8379,0579,051 767 600
29 nov. 202181,8581,8880,7580,8680,861 026 700
26 nov. 202180,9281,7680,3481,0081,00646 200
24 nov. 202182,1682,9381,9382,3982,39846 800
23 nov. 202182,9983,3981,8782,4582,45620 500
22 nov. 202182,8883,4882,3982,8082,80673 100
19 nov. 202182,5283,0481,6582,4682,46726 600
18 nov. 202182,6882,9681,8182,3182,31744 900
17 nov. 202182,6482,9481,9682,7582,75542 200
16 nov. 202181,8183,6081,8182,5282,52875 400
15 nov. 202182,0082,0081,0681,7681,76782 900
12 nov. 202179,7882,2579,7882,0982,09891 600
11 nov. 202178,8779,8878,5979,6779,67666 400
10 nov. 202178,2578,8377,8178,4478,44684 400
09 nov. 202177,8078,9577,6978,7178,71758 400
08 nov. 202178,1578,6877,1277,6077,60911 900
05 nov. 202178,5079,6277,4077,5577,551 337 200
04 nov. 202178,1678,5477,2977,8677,861 268 500
03 nov. 202177,9179,2977,1678,3978,391 532 900
02 nov. 202174,9778,7174,4678,3678,362 215 100
01 nov. 202173,4675,5373,4574,7074,701 836 800
29 oct. 202170,7773,1470,3273,0773,072 458 300
28 oct. 202167,0372,7267,0370,6970,692 735 400
28 oct. 20210.28 Dividende
27 oct. 202165,7466,3764,0464,2563,971 442 800
26 oct. 202166,8966,8965,5265,5465,25959 900
25 oct. 202166,5167,6666,1066,8266,531 146 400
22 oct. 202166,9967,6166,7566,7666,47609 900
21 oct. 202166,4466,9566,1166,7366,44908 300
20 oct. 202166,1066,8565,7466,6666,371 121 500
19 oct. 202165,9665,9665,0065,5165,22624 300
18 oct. 202165,2365,9864,7165,6165,32718 200
15 oct. 202165,9066,2865,4365,7065,41720 000
14 oct. 202164,1565,3663,8165,2764,99934 600
13 oct. 202163,7464,2063,0863,6663,38904 500
12 oct. 202164,4365,5363,1863,4663,181 786 100
11 oct. 202164,2965,0564,1364,1663,881 474 300
08 oct. 202164,6065,0563,9364,2363,951 223 600
07 oct. 202164,2665,3364,2664,6664,381 224 000
06 oct. 202163,0363,8162,5963,7563,471 234 200
05 oct. 202162,2064,0361,4163,6663,381 839 900
04 oct. 202161,2561,5760,6461,1760,901 249 800
01 oct. 202161,3161,8360,3961,4961,221 159 100
30 sept. 202163,7564,2061,0261,0760,802 082 700
29 sept. 202163,7264,0563,4963,5563,27934 000
28 sept. 202164,2964,8663,4063,4063,12951 400
27 sept. 202164,0665,1263,9364,5564,27966 300
24 sept. 202164,0264,5563,8564,0663,781 038 600
23 sept. 202164,1565,0663,9664,4264,14690 000
22 sept. 202164,3264,7063,5763,7763,491 279 900
21 sept. 202164,8964,9363,3163,8463,561 120 300
20 sept. 202164,0364,5562,9964,4864,202 042 500
17 sept. 202166,4066,4764,9565,2865,002 177 400
16 sept. 202168,3868,4566,5766,6666,371 117 200
15 sept. 202168,1468,7667,7068,4668,161 109 200
14 sept. 202169,9670,0068,1468,3368,03833 300
13 sept. 202170,6271,0069,1469,7069,40892 600
10 sept. 202171,4571,5370,0470,1169,80724 900
09 sept. 202172,2072,4270,9370,9670,65595 600
08 sept. 202171,4672,2170,8172,0871,77636 700
07 sept. 202173,1373,1371,7571,8771,56736 400
03 sept. 202173,5573,8172,5873,2472,92433 700
02 sept. 202172,8873,7272,5573,7173,39680 500
01 sept. 202172,7372,8771,2572,6072,28633 300
31 août 202173,0973,2072,3172,7272,401 335 600
30 août 202172,6273,3072,3872,9472,62435 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...