Marchés français ouverture 1 h 4 min

Associated Banc-Corp (ASB)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
20,71+0,42 (+2,07 %)
À la clôture : 04:00PM EDT
20,71 0,00 (0,00 %)
Échanges après Bourse : 06:07PM EDT
Durée:
25 juin 2023 - 25 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
24 juin 202420,3620,9120,2720,7120,71959 900
21 juin 202420,3320,3720,1720,2920,292 409 000
20 juin 202420,2420,5020,1820,4120,411 289 700
18 juin 202420,1620,4720,1520,3620,36759 500
17 juin 202419,9520,2619,8320,2520,251 469 800
14 juin 202419,8620,0319,7820,0020,00799 700
13 juin 202420,3720,3920,0120,1620,16772 400
12 juin 202420,7320,9520,2920,4620,461 161 200
11 juin 202420,0920,1819,8720,1320,131 155 500
10 juin 202420,2320,4320,0920,2820,281 038 600
07 juin 202420,4520,6220,4220,5820,58794 700
06 juin 202420,6320,7120,4420,6320,63770 200
05 juin 202420,7720,7720,5120,6320,63974 100
04 juin 202420,4320,7320,3820,5720,571 239 800
03 juin 202421,4221,4220,6420,7120,71662 800
31 mai 202421,2221,4321,1421,4221,42870 500
30 mai 202420,9921,2120,7921,1221,121 316 000
29 mai 202420,5720,7420,4220,6820,68853 100
28 mai 202421,2521,3120,9421,0221,02649 600
24 mai 202421,0921,2420,9721,2421,24652 100
23 mai 202421,4721,4720,9120,9720,97748 800
22 mai 202421,6821,7521,3521,4721,47773 200
21 mai 202421,8122,0321,7321,7521,751 171 300
20 mai 202422,3022,3121,8321,8421,84897 700
17 mai 202422,2822,3422,1422,2722,27871 000
16 mai 202422,4122,5522,1622,1822,18689 400
15 mai 202422,6322,7722,2522,4822,48706 600
14 mai 202422,4422,4422,1822,3722,37704 300
13 mai 202422,4622,5422,1322,1422,14809 400
10 mai 202422,4722,4722,1022,3322,331 233 000
09 mai 202422,3422,5722,3122,3622,361 093 100
08 mai 202421,9822,4021,9222,3922,39968 900
07 mai 202422,2422,4822,1322,1522,151 171 500
06 mai 202422,1422,2722,0522,1522,15871 000
03 mai 202422,1422,3221,8721,9721,97765 300
02 mai 202421,9021,9121,5721,8721,871 397 400
01 mai 202421,2321,9721,2021,5621,561 579 100
30 avr. 202421,4521,5421,0621,0721,071 881 600
29 avr. 202421,7022,0321,5721,5921,592 139 700
26 avr. 202421,4322,1521,1821,5721,572 239 500
25 avr. 202421,2121,4420,8721,3721,371 786 000
24 avr. 202421,0221,3920,9221,3421,341 890 100
23 avr. 202420,9521,4020,8621,2721,271 497 900
22 avr. 202420,5921,1120,5320,9820,981 030 100
19 avr. 202419,9420,5819,8120,5520,551 352 800
18 avr. 202419,9620,2319,8620,0420,04786 200
17 avr. 202420,1120,2919,9319,9619,961 008 100
16 avr. 202420,0920,1119,7719,9019,901 208 200
15 avr. 202420,3720,6920,0820,2720,271 057 700
12 avr. 202420,2720,5120,1820,3220,32881 500
11 avr. 202420,6520,6920,2220,5620,561 029 100
10 avr. 202420,9020,9920,3820,5920,591 542 800
09 avr. 202421,5221,6821,3421,4621,461 331 300
08 avr. 202421,1821,5421,0821,4421,441 040 800
05 avr. 202420,8921,1520,8521,0321,03920 200
04 avr. 202421,1021,4120,8920,9820,981 470 400
03 avr. 202420,7121,0120,7020,8620,86960 600
02 avr. 202421,0821,0920,7220,8120,811 286 400
01 avr. 202421,5121,5321,1521,2721,271 279 800
28 mars 202421,2621,5621,1921,5121,511 877 000
27 mars 202420,6621,2620,6421,2621,261 005 300
26 mars 202420,7820,8020,4420,5220,521 065 600
25 mars 202420,5620,8320,5620,6220,62884 500
22 mars 202421,0721,1720,5220,5720,571 209 200
21 mars 202420,8521,2520,8421,0121,011 919 000
20 mars 202420,2820,9820,1420,8020,801 113 600
19 mars 202419,9720,3919,9720,2920,29770 900
18 mars 202420,2420,3020,0120,0420,041 302 000
15 mars 202419,9920,5119,9720,2520,252 401 200
14 mars 202420,5920,6619,9420,0820,081 042 700
13 mars 202420,7721,0720,5920,7020,70990 000
12 mars 202421,0621,2220,7420,8220,82947 600
11 mars 202421,0721,2720,9021,1121,111 433 000
08 mars 202421,3521,5221,1121,1321,131 081 500
07 mars 202421,4421,5920,8821,1221,121 641 600
06 mars 202421,3921,5320,7621,2421,241 882 500
05 mars 202420,5221,4620,5221,4321,431 830 900
04 mars 202420,8021,0820,5520,6220,621 161 500
01 mars 202420,6820,7120,1820,6420,64885 900
29 févr. 202420,8021,0320,6520,8420,841 209 500
28 févr. 202420,6521,0420,5820,6420,64922 100
27 févr. 202420,6420,8720,5520,8420,841 200 100
26 févr. 202420,5020,7820,3020,4720,47877 300
23 févr. 202420,6220,9020,3820,6320,631 506 000
22 févr. 202420,6920,8320,4620,6220,621 413 000
21 févr. 202420,7020,8520,5120,6820,681 152 600
20 févr. 202420,5520,9520,5520,7820,781 096 800
16 févr. 202420,4821,0620,3320,8420,842 066 700
15 févr. 202420,1520,8520,1320,7520,751 747 300
14 févr. 202420,0620,1019,7220,0220,021 434 800
13 févr. 202420,0920,1919,4019,7319,732 142 100
12 févr. 202420,2021,0220,2020,7520,751 578 700
09 févr. 202419,9220,3519,7220,2520,251 806 100
08 févr. 202419,7119,9719,6819,9219,921 046 700
07 févr. 202420,0220,1419,4519,8819,882 156 500
06 févr. 202419,9220,1519,8119,9219,922 255 200
05 févr. 202420,2820,2919,8219,9719,972 600 800
02 févr. 202420,2520,9620,2520,5420,543 647 200
01 févr. 202421,1821,2720,1320,8420,842 744 400
31 janv. 202421,2821,9121,0021,0121,012 253 200
*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...