La bourse est fermée

Azenta, Inc. (AZTA)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
51,60+0,35 (+0,68 %)
À la clôture : 04:00PM EDT
51,60 0,00 (0,00 %)
Échanges après Bourse : 04:01PM EDT
Durée:
15 mai 2023 - 15 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
15 mai 202452,1352,5551,0651,6051,60478 109
14 mai 202451,6652,0250,8551,2551,25581 400
13 mai 202451,9152,9151,3051,3451,34480 500
10 mai 202452,5553,5150,8451,6051,60588 700
09 mai 202451,1552,8747,9552,5152,511 343 200
08 mai 202454,5455,1654,0154,0754,07823 100
07 mai 202455,6556,1854,9855,1355,13553 400
06 mai 202453,8455,3653,7055,3555,35535 400
03 mai 202453,6154,4053,2553,4253,42373 400
02 mai 202452,8352,9651,9052,5752,57430 100
01 mai 202452,6253,6352,1052,1052,10441 100
30 avr. 202453,0353,3052,2352,4652,46324 100
29 avr. 202452,3454,4252,3453,2153,21458 100
26 avr. 202451,6852,4851,6652,1852,18282 100
25 avr. 202451,5651,6750,7551,5051,50347 000
24 avr. 202452,2153,2052,0352,0952,09357 600
23 avr. 202451,2453,0251,2452,5452,54479 100
22 avr. 202450,9151,6550,4450,9150,91409 800
19 avr. 202450,5250,9450,1150,6550,65436 800
18 avr. 202450,7151,4250,0850,4950,49424 600
17 avr. 202452,5552,5551,0951,1751,17434 900
16 avr. 202453,2153,2151,9352,1852,18562 400
15 avr. 202454,8755,2753,2253,5553,55447 600
12 avr. 202456,1256,1254,6954,7554,75335 600
11 avr. 202456,5456,6055,6056,3956,39355 200
10 avr. 202456,2456,8255,8156,3356,33378 900
09 avr. 202457,1558,1257,0457,8157,81490 800
08 avr. 202457,6257,7156,5356,7256,72634 400
05 avr. 202457,9258,3357,4257,4857,48449 200
04 avr. 202459,3860,0757,9558,1758,17287 300
03 avr. 202458,2059,1758,2059,0159,01275 800
02 avr. 202458,1259,0557,5758,8258,82377 000
01 avr. 202460,1560,5958,6759,0459,04484 700
28 mars 202459,7161,1759,4060,2860,28367 300
27 mars 202458,7759,7158,5459,4359,43331 900
26 mars 202458,1758,3957,6258,3958,39346 600
25 mars 202459,0359,2957,6357,8257,82393 100
22 mars 202459,2759,4958,3859,3159,31516 500
21 mars 202459,4760,1859,1859,2359,23396 800
20 mars 202458,5059,2557,6758,6958,69562 900
19 mars 202457,8959,4157,5858,7058,70708 600
18 mars 202459,5059,7258,0958,1858,18758 200
15 mars 202459,1160,8458,4059,5159,511 951 100
14 mars 202464,1164,3159,0259,2659,26790 300
13 mars 202464,5165,0963,7064,1164,11407 700
12 mars 202464,9865,2964,2564,6964,69363 400
11 mars 202465,2365,5164,7965,1465,14317 900
08 mars 202467,5067,7765,2465,3965,39292 000
07 mars 202465,0067,2265,0067,1467,14358 600
06 mars 202465,4865,9664,1164,9164,91365 600
05 mars 202465,4366,1365,0265,1465,14370 300
04 mars 202467,5567,5565,7066,1166,11393 700
01 mars 202465,4667,3565,0167,3067,30348 800
29 févr. 202465,6765,9065,0165,1565,15479 400
28 févr. 202464,5266,0064,5265,2165,21451 200
27 févr. 202464,6165,3064,0865,1165,11303 400
26 févr. 202463,1364,6463,0464,3464,34392 200
23 févr. 202463,6264,0662,9163,3763,37508 400
22 févr. 202463,5164,1562,6163,3863,38450 800
21 févr. 202463,5663,7462,3363,3263,32550 200
20 févr. 202463,4764,4362,8364,1164,11384 800
16 févr. 202463,8966,0063,6564,1664,16319 400
15 févr. 202466,3366,4564,5964,6664,66315 800
14 févr. 202464,8966,0364,5065,6165,61341 600
13 févr. 202463,5065,4463,0663,8463,84482 200
12 févr. 202464,8366,0564,6665,9365,93294 100
09 févr. 202463,8766,9463,8765,1365,13481 000
08 févr. 202464,0064,7861,8864,0464,04655 500
07 févr. 202466,8466,9964,7065,0565,05744 400
06 févr. 202465,9067,2665,9066,7266,72431 800
05 févr. 202465,1365,9664,0965,6365,63311 500
02 févr. 202465,2666,4264,9766,1066,10287 900
01 févr. 202465,6366,8665,1566,1366,13487 600
31 janv. 202467,1367,5365,0065,2065,20593 300
30 janv. 202467,0467,8666,6967,4367,43261 900
29 janv. 202465,3867,5564,9967,5167,51258 100
26 janv. 202466,0366,6565,4165,5065,50304 000
25 janv. 202465,8366,1665,1465,3665,36286 500
24 janv. 202467,0768,1164,8765,1465,14337 900
23 janv. 202467,6968,5466,0766,5566,55251 800
22 janv. 202468,1169,1667,2667,2667,26421 800
19 janv. 202466,2167,4665,5667,4167,41293 800
18 janv. 202464,7366,3964,2766,0966,09301 000
17 janv. 202464,5265,4863,8764,5664,56363 100
16 janv. 202464,3166,0063,9565,7065,70336 800
12 janv. 202465,0665,9864,5765,1465,14242 400
11 janv. 202464,0664,3063,0463,9663,96339 800
10 janv. 202464,5564,8663,4064,6664,66217 000
09 janv. 202463,9165,9963,9164,7164,71272 500
08 janv. 202464,3765,3964,1164,6064,60258 300
05 janv. 202462,1264,6261,3564,3064,30669 500
04 janv. 202461,9562,9861,0762,7662,76440 000
03 janv. 202464,2264,2261,3661,9561,95404 600
02 janv. 202464,5165,5963,9464,8664,86313 300
29 déc. 202365,9866,4965,0365,1465,14275 900
28 déc. 202366,2266,9865,9066,2666,26281 200
27 déc. 202366,0166,4165,6766,3066,30243 700
26 déc. 202364,7165,9764,4265,7665,76224 100
22 déc. 202364,9165,1063,8064,4964,49287 200
21 déc. 202363,1964,6863,1264,3564,35550 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...