La bourse ferme dans 2 h 58 min

Autohome Inc. (ATHM)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
24,74+0,05 (+0,20 %)
À la clôture : 04:00PM EDT
25,00 +0,26 (+1,05 %)
Avant Bourse : 08:03AM EDT
Durée:
24 avr. 2023 - 24 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
23 avr. 202424,6524,9524,4524,7424,74516 800
22 avr. 202424,2724,8524,1924,6924,69331 600
19 avr. 202424,1624,3724,0824,2824,28223 300
18 avr. 202424,4724,5924,1424,2624,26364 600
17 avr. 202424,3324,5624,2224,2724,27424 900
16 avr. 202424,6024,6024,2324,2524,25265 200
15 avr. 202425,2425,3524,6224,7124,71349 500
12 avr. 202426,4726,5525,2325,2425,24438 300
11 avr. 202427,1227,3726,7726,9526,95188 200
10 avr. 202427,0827,2326,6526,8326,83325 000
09 avr. 202426,6727,2426,5527,2227,22331 800
08 avr. 202426,3026,8426,2926,6226,62449 200
05 avr. 202426,4026,4926,0826,1326,13297 500
04 avr. 202426,6227,0426,4026,5926,59323 600
03 avr. 202426,8426,8426,2926,4926,49683 700
02 avr. 202426,5126,9626,3926,9426,94232 000
01 avr. 202426,3026,8726,2826,5526,55234 900
28 mars 202426,5626,8926,0426,2226,22269 600
27 mars 202425,8326,5925,6326,5226,52408 500
26 mars 202426,1826,1925,6225,7225,72369 000
25 mars 202425,8826,1725,8426,0326,03187 300
22 mars 202426,2326,5425,9225,9725,97297 000
21 mars 202426,0126,5825,8726,5426,54467 300
20 mars 202426,0926,2725,8326,1826,18201 900
19 mars 202425,9826,2425,8725,9725,97448 100
18 mars 202426,5526,7525,9425,9725,97573 000
15 mars 202426,6626,8326,4626,5026,50569 700
14 mars 202426,9926,9926,4926,6926,69425 900
13 mars 202427,1527,5026,9627,0727,07413 600
12 mars 202426,8927,4026,7127,1327,13586 300
11 mars 202426,1426,7126,1426,3726,37336 000
08 mars 202425,7025,8525,6825,6925,69358 500
07 mars 202425,7526,0425,7525,8425,84315 200
06 mars 202425,8926,4125,6525,8125,81300 200
05 mars 202425,6725,8625,5325,6225,62561 000
04 mars 202426,0026,0325,6525,7525,75553 600
01 mars 202426,3226,5025,9026,0126,01321 500
29 févr. 202426,4726,5125,8725,9925,99833 700
28 févr. 202426,2326,5726,2326,3126,31513 600
27 févr. 202427,4127,4126,5426,5926,59588 100
26 févr. 202427,0827,2826,7927,2627,26546 000
23 févr. 202427,3227,5226,9527,3727,37275 900
22 févr. 202427,2627,3126,8327,3027,30300 300
21 févr. 202426,9227,4426,7127,1527,15456 000
20 févr. 202427,0627,0626,4426,5826,58500 800
16 févr. 202427,1027,4327,0027,1727,17484 100
15 févr. 202426,7127,0626,5826,8926,89131 100
14 févr. 202426,1426,7126,0226,7026,70206 400
13 févr. 202426,1126,2925,8325,8325,83220 400
12 févr. 202425,7126,5525,7126,4726,47230 400
09 févr. 202425,3925,6325,0825,6325,63235 100
08 févr. 202425,9426,1325,1825,3825,38717 700
07 févr. 202426,3526,6825,9126,1926,19638 200
06 févr. 202424,9627,1524,9426,8926,89924 700
05 févr. 202424,0724,5723,8124,0624,06607 400
02 févr. 202425,0225,2524,0324,0424,04529 200
01 févr. 202425,3625,6624,8224,8424,84362 600
31 janv. 202424,6025,3524,4125,2025,20601 700
30 janv. 202424,7325,0824,6224,8824,88448 200
29 janv. 202425,1125,1124,5925,0225,02282 900
26 janv. 202424,8425,3224,6625,2025,20360 600
25 janv. 202424,9225,1824,3425,0025,00685 000
24 janv. 202425,2625,4124,4624,7024,70641 400
23 janv. 202424,9625,3224,6824,7224,72439 600
22 janv. 202424,6724,8824,1724,2424,24459 800
19 janv. 202424,6425,3624,4025,2725,27478 200
18 janv. 202424,7824,9524,4824,7224,72505 700
17 janv. 202424,2224,8124,2224,6824,68617 400
16 janv. 202425,5025,7524,4924,6724,67572 900
12 janv. 202426,0326,4625,9725,9725,97287 600
11 janv. 202425,7026,1325,4025,9725,97431 400
10 janv. 202426,4926,6525,6725,6825,68512 500
09 janv. 202426,6926,8926,4626,5926,59271 700
08 janv. 202427,0327,3126,8527,0527,05316 900
05 janv. 202427,4027,5427,0427,0527,05221 300
04 janv. 202426,9927,3326,9827,3127,31334 200
03 janv. 202427,1227,5426,7327,0027,00479 200
02 janv. 202427,6327,8927,1527,6627,66379 200
29 déc. 202327,5128,1927,3928,0628,06447 600
28 déc. 202327,1627,9627,1627,6527,65349 600
28 déc. 20231.15 Dividende
27 déc. 202327,7328,0027,6227,9926,84344 400
26 déc. 202327,9928,2727,6027,6126,48236 600
22 déc. 202328,3628,3627,6627,9726,82351 000
21 déc. 202328,1428,5027,7528,4227,25679 400
20 déc. 202327,3928,2227,0427,6626,52872 400
19 déc. 202327,5127,6427,3227,4626,33790 700
18 déc. 202327,5127,5127,0027,3626,24747 000
15 déc. 202328,1028,1027,3727,4826,35558 500
14 déc. 202327,4828,0827,4827,8826,73673 900
13 déc. 202326,3427,5026,3427,4826,35973 300
12 déc. 202326,5427,0026,4426,7925,69349 900
11 déc. 202326,2526,6926,0026,5725,48293 400
08 déc. 202326,2126,5426,2126,4525,36424 500
07 déc. 202326,0126,5225,9126,4725,38216 700
06 déc. 202326,2926,4826,0526,1325,06269 000
05 déc. 202326,0226,3425,7426,0825,01444 100
04 déc. 202326,2126,9026,2126,4625,37391 700
01 déc. 202326,8426,8526,3526,6325,54276 700
30 nov. 202326,8027,3426,0727,3126,191 003 700
*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...