La bourse ferme dans 5 h 25 min

AptarGroup, Inc. (ATR)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
145,38+1,00 (+0,69 %)
À la clôture : 04:00PM EDT
148,50 +3,12 (+2,15 %)
Avant Bourse : 04:09AM EDT
Durée:
02 mai 2023 - 02 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
01 mai 2024144,99147,21144,58145,38145,38359 600
30 avr. 2024145,74146,10144,06144,38144,38585 100
29 avr. 2024144,90148,02144,37146,38146,38676 700
26 avr. 2024142,00148,51141,90143,33143,33489 500
25 avr. 2024139,84141,25138,92140,18140,18694 400
24 avr. 2024139,95140,90139,64140,01140,01559 200
24 avr. 20240.41 Dividende
23 avr. 2024139,77141,16139,52140,15139,74417 200
22 avr. 2024139,55141,15139,25140,32139,91298 800
19 avr. 2024139,06139,92138,77139,34138,93276 600
18 avr. 2024138,39139,44138,22139,11138,70246 600
17 avr. 2024138,88139,48138,35138,40138,00565 400
16 avr. 2024137,79139,39137,36138,59138,18281 700
15 avr. 2024138,61139,81137,83138,20137,80319 600
12 avr. 2024138,17138,95135,96137,20136,80299 200
11 avr. 2024139,26140,04138,45139,13138,72265 300
10 avr. 2024138,98140,22138,45139,40138,99200 700
09 avr. 2024140,42141,10139,36140,31139,90242 600
08 avr. 2024141,67142,38140,39140,51140,10312 500
05 avr. 2024141,38142,76140,95141,73141,32288 300
04 avr. 2024141,83142,75140,97141,75141,34403 600
03 avr. 2024140,67141,19139,87140,88140,47258 700
02 avr. 2024141,84141,84140,39140,63140,22202 600
01 avr. 2024143,79143,79142,12142,29141,87204 400
28 mars 2024144,82145,35143,65143,89143,47247 800
27 mars 2024143,67145,15143,67144,66144,24218 200
26 mars 2024142,83144,31142,62143,20142,78314 200
25 mars 2024141,20144,05141,17142,96142,54316 300
22 mars 2024142,01142,45141,05141,59141,18276 000
21 mars 2024140,31141,60139,30141,14140,73255 800
20 mars 2024139,63140,07139,14139,97139,56220 000
19 mars 2024138,88140,32138,88139,51139,10253 000
18 mars 2024140,93141,30138,93139,26138,85299 700
15 mars 2024140,04142,41139,74141,00140,59599 500
14 mars 2024141,36141,62140,36140,93140,52235 200
13 mars 2024143,00143,00140,93141,16140,75336 800
12 mars 2024142,80142,85141,48142,41141,99242 200
11 mars 2024142,79143,38141,98142,74142,32226 700
08 mars 2024144,71145,07142,97143,09142,67185 200
07 mars 2024144,50145,14143,84144,65144,23250 100
06 mars 2024142,93143,64142,48143,07142,65184 000
05 mars 2024142,27143,21141,74142,52142,10190 200
04 mars 2024140,69142,12140,56141,96141,54260 300
01 mars 2024139,88140,79139,56140,29139,88151 400
29 févr. 2024140,63141,63139,83140,46140,05250 600
28 févr. 2024139,65141,24139,33140,41140,00189 600
27 févr. 2024141,92142,18139,80140,31139,90244 600
26 févr. 2024141,50142,06140,80141,92141,50199 200
23 févr. 2024141,97142,05140,60141,36140,95190 300
22 févr. 2024140,47142,42140,07141,47141,06295 700
21 févr. 2024139,08140,11138,99140,00139,59276 300
20 févr. 2024137,14140,14136,95139,69139,28373 000
16 févr. 2024135,37138,00135,04137,50137,10453 900
15 févr. 2024137,17137,81134,57135,04134,64471 400
14 févr. 2024136,26137,46135,17137,17136,77335 000
13 févr. 2024136,69137,33134,98135,93135,53275 900
12 févr. 2024139,16140,47137,51137,61137,21491 300
09 févr. 2024132,11139,21131,51138,96138,55650 900
08 févr. 2024131,64134,84131,54132,12131,73620 700
07 févr. 2024131,41132,42129,37131,80131,41393 000
06 févr. 2024130,48131,40129,30131,13130,75369 700
05 févr. 2024129,13131,45128,05130,65130,27319 500
02 févr. 2024129,96130,71128,69130,10129,72344 800
01 févr. 2024130,46131,11129,61130,50130,12298 800
31 janv. 2024132,37132,77129,16129,88129,50537 500
31 janv. 20240.41 Dividende
30 janv. 2024132,03133,09131,63132,25131,45228 400
29 janv. 2024131,05132,59130,49132,25131,45187 800
26 janv. 2024131,68132,59131,40131,70130,91219 900
25 janv. 2024132,03132,38130,38131,25130,46332 300
24 janv. 2024132,12132,29130,54130,78129,99294 400
23 janv. 2024131,80131,85130,33131,83131,04217 800
22 janv. 2024130,90131,81130,56131,19130,40266 200
19 janv. 2024129,71131,46128,54130,80130,01418 000
18 janv. 2024127,32130,01126,31129,14128,36444 200
17 janv. 2024125,94127,27125,89126,69125,93336 900
16 janv. 2024125,88126,82125,51126,81126,05257 500
12 janv. 2024127,89127,97125,92126,43125,67231 700
11 janv. 2024125,38126,97124,94126,84126,08323 100
10 janv. 2024124,46125,42124,23125,19124,44279 600
09 janv. 2024123,71124,64122,97124,63123,88250 300
08 janv. 2024124,07125,16122,37124,35123,60352 400
05 janv. 2024123,78124,37122,99124,20123,45423 000
04 janv. 2024125,18125,92124,13124,22123,47353 300
03 janv. 2024125,15127,26123,15125,36124,61531 700
02 janv. 2024122,61124,10122,29122,88122,14313 100
29 déc. 2023125,19125,36123,56123,62122,88313 500
28 déc. 2023124,98125,80124,40125,20124,45343 600
27 déc. 2023126,12126,47125,03125,28124,53283 100
26 déc. 2023126,14126,87125,59125,83125,07274 700
22 déc. 2023126,40127,04126,12126,27125,51312 200
21 déc. 2023126,24126,24124,85125,91125,15421 900
20 déc. 2023126,02126,94125,46125,57124,81346 400
19 déc. 2023127,71128,13126,03126,23125,47659 100
18 déc. 2023126,71127,21125,88127,05126,29240 500
15 déc. 2023127,16128,58125,97125,98125,22713 000
14 déc. 2023129,08130,01126,88127,40126,63412 900
13 déc. 2023127,18128,99127,18128,59127,82425 000
12 déc. 2023127,65128,10126,68127,48126,71210 300
11 déc. 2023127,26127,68126,34127,57126,80338 000
*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...