La bourse est fermée

Acuity Brands, Inc. (AYI)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
252,16+0,43 (+0,17 %)
À la clôture : 04:00PM EDT
252,16 0,00 (0,00 %)
Échanges après Bourse : 05:29PM EDT
Durée:
27 avr. 2023 - 27 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
26 avr. 2024251,00254,27250,98252,16252,16192 100
25 avr. 2024250,28253,29248,01251,73251,73245 700
24 avr. 2024255,43256,60250,64253,09253,09198 700
23 avr. 2024251,25255,61251,25255,19255,19177 100
22 avr. 2024248,54252,27247,10249,60249,60216 200
19 avr. 2024247,54249,14244,82247,06247,06253 800
18 avr. 2024250,45251,16245,67246,86246,86244 400
17 avr. 2024254,38254,38248,49248,72248,72239 500
16 avr. 2024251,35252,74249,82252,00252,00272 300
16 avr. 20240.15 Dividende
15 avr. 2024260,57261,11251,44252,47252,32241 800
12 avr. 2024263,15263,66257,23257,58257,43232 600
11 avr. 2024267,36267,36262,82265,00264,84226 700
10 avr. 2024262,63268,02262,63266,01265,85215 200
09 avr. 2024268,10268,55263,85266,25266,09177 100
08 avr. 2024272,42272,61267,16267,83267,67227 500
05 avr. 2024266,11272,41266,11271,89271,73309 300
04 avr. 2024270,88272,43262,05264,50264,34374 600
03 avr. 2024263,33272,74258,88264,69264,53584 800
02 avr. 2024262,57262,57258,53261,83261,67467 800
01 avr. 2024269,00269,00263,91265,14264,98335 400
28 mars 2024267,30269,72267,20268,73268,57315 300
27 mars 2024270,31270,95266,84267,59267,43210 600
26 mars 2024266,19268,38266,19267,84267,68320 200
25 mars 2024267,49268,46265,25266,21266,05225 100
22 mars 2024268,54269,22266,70267,93267,77174 100
21 mars 2024267,76270,20266,62269,25269,09257 000
20 mars 2024264,42266,05261,68266,03265,87230 400
19 mars 2024261,71264,54260,00263,19263,03171 500
18 mars 2024258,00265,21258,00262,64262,48274 300
15 mars 2024255,74258,80254,48258,54258,39413 500
14 mars 2024259,02261,26255,27256,70256,55146 300
13 mars 2024258,03261,08256,68257,46257,31163 300
12 mars 2024255,30258,55253,35258,51258,36182 400
11 mars 2024252,88255,35252,73254,63254,48206 100
08 mars 2024256,94257,26253,12253,92253,77173 200
07 mars 2024263,70264,30255,12256,93256,78314 700
06 mars 2024258,61260,96257,25260,30260,15148 900
05 mars 2024255,65258,01254,32256,53256,38198 800
04 mars 2024253,01257,80252,89257,32257,17208 600
01 mars 2024249,75252,91249,30251,61251,46142 500
29 févr. 2024251,41252,00248,89251,24251,09355 100
28 févr. 2024250,20251,96248,88250,06249,91262 200
27 févr. 2024245,85250,94245,27250,16250,01243 500
26 févr. 2024243,96245,84242,76244,38244,23145 100
23 févr. 2024242,81244,89242,76244,80244,6581 800
22 févr. 2024239,87242,60239,51242,32242,18118 400
21 févr. 2024239,22239,57237,61238,18238,04184 700
20 févr. 2024238,36239,98236,52239,78239,64147 800
16 févr. 2024240,22243,10240,13240,17240,03105 500
15 févr. 2024243,03243,03237,82241,99241,85157 200
14 févr. 2024237,39242,71236,99242,60242,46193 500
13 févr. 2024237,15238,40233,50235,16235,02189 100
12 févr. 2024240,32241,87239,00241,49241,35139 900
09 févr. 2024240,98242,27239,11240,30240,16283 200
08 févr. 2024236,31241,89236,31241,78241,64230 900
07 févr. 2024234,79237,99233,20236,31236,17211 800
06 févr. 2024236,32237,18233,49234,58234,44227 400
05 févr. 2024237,91239,25234,67236,90236,76167 800
02 févr. 2024237,93240,67237,38239,25239,11160 400
02 févr. 20240.15 Dividende
01 févr. 2024240,02240,55236,06240,14239,85207 000
31 janv. 2024242,10243,40237,52238,16237,87239 100
30 janv. 2024240,03244,16239,19242,98242,68160 000
29 janv. 2024238,28242,20238,28241,00240,71308 700
26 janv. 2024240,95242,10238,10239,10238,81360 000
25 janv. 2024231,43237,11231,32236,79236,50297 400
24 janv. 2024232,95233,86228,60228,96228,68245 100
23 janv. 2024232,19233,20229,25231,06230,78350 400
22 janv. 2024232,00233,27229,54232,27231,99241 700
19 janv. 2024226,05231,16225,02230,51230,23248 700
18 janv. 2024225,36226,56223,49226,39226,11137 700
17 janv. 2024223,07224,98222,24224,20223,93163 800
16 janv. 2024223,20224,52221,95224,24223,97221 600
12 janv. 2024225,64225,67221,93224,57224,30197 700
11 janv. 2024229,95229,95223,32224,70224,43427 100
10 janv. 2024228,97230,34225,50229,90229,62529 600
09 janv. 2024216,12228,26214,32228,00227,721 240 400
08 janv. 2024205,53207,74204,34204,52204,27565 100
05 janv. 2024202,23206,20202,23205,38205,13438 100
04 janv. 2024201,88205,58201,88203,53203,28410 800
03 janv. 2024201,96204,21200,27201,21200,96795 800
02 janv. 2024203,07204,39201,90202,88202,63184 500
29 déc. 2023204,53207,04203,63204,83204,58191 800
28 déc. 2023204,71205,85203,72205,11204,8694 800
27 déc. 2023204,99206,79204,82205,75205,50163 100
26 déc. 2023202,10204,12202,10203,86203,61116 500
22 déc. 2023202,00204,00201,01202,33202,08147 100
21 déc. 2023204,20204,99199,47201,44201,19243 300
20 déc. 2023202,13207,96201,12202,71202,46318 100
19 déc. 2023203,74205,21201,94202,61202,36296 000
18 déc. 2023203,26203,43200,87202,31202,06219 400
15 déc. 2023204,00207,00201,91203,24202,99621 100
14 déc. 2023197,30206,95196,38204,36204,11498 400
13 déc. 2023189,82194,84188,63194,69194,45366 300
12 déc. 2023190,11191,90189,27190,05189,82228 200
11 déc. 2023188,79190,51187,64190,00189,77129 900
08 déc. 2023187,55189,65187,47188,03187,80153 500
07 déc. 2023185,72187,61183,95187,21186,98189 300
06 déc. 2023183,76187,19183,76185,59185,36265 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...