La bourse est fermée

Ball Corporation (BALL)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
70,52+0,49 (+0,70 %)
À partir de 03:40PM EDT. Marché ouvert.
Durée:
15 mai 2023 - 15 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
15 mai 202470,6070,9770,2570,5270,521 029 014
14 mai 202469,7170,1669,2570,0370,031 973 900
13 mai 202469,5269,8369,0169,2769,271 717 600
10 mai 202469,7869,8168,8569,1669,161 810 000
09 mai 202470,1770,4669,3969,6169,612 017 000
08 mai 202468,9470,1168,7469,8969,892 062 200
07 mai 202469,0069,6668,6669,2169,211 768 400
06 mai 202468,8669,5968,5468,9068,901 929 300
03 mai 202468,4168,9368,1768,5968,592 208 400
02 mai 202469,0069,1567,7967,9967,992 116 900
01 mai 202469,5869,7767,9268,2868,283 401 100
30 avr. 202470,3671,3269,4369,5769,573 500 500
29 avr. 202470,2570,8269,8970,7270,722 588 200
26 avr. 202466,5070,7566,3869,8069,804 554 100
25 avr. 202465,7165,8164,4765,4565,452 233 900
24 avr. 202465,2665,5964,5565,1965,191 901 800
23 avr. 202465,2065,9564,7965,5065,501 297 900
22 avr. 202465,1765,9364,6565,4365,431 877 000
19 avr. 202464,2665,0464,1364,9564,951 513 700
18 avr. 202464,2564,8063,9064,3564,351 478 700
17 avr. 202464,2664,4163,8063,9463,941 530 500
16 avr. 202464,5064,5463,5663,7763,772 377 200
15 avr. 202466,1466,4464,3664,6264,622 016 000
12 avr. 202465,6966,1865,1965,5265,521 976 600
11 avr. 202466,7666,7866,2266,3566,351 237 700
10 avr. 202465,7066,8165,6966,7766,771 721 000
09 avr. 202466,9567,6366,6767,3667,361 446 400
08 avr. 202466,6967,0966,4666,6166,611 513 800
05 avr. 202465,9366,7865,8766,4766,471 159 300
04 avr. 202466,2067,0365,7365,9965,992 679 200
03 avr. 202467,0967,5466,5966,7466,741 429 000
02 avr. 202467,3667,5166,4067,4267,421 356 000
01 avr. 202467,6467,9766,9767,8467,841 278 400
28 mars 202467,2367,8567,0767,3667,361 555 900
27 mars 202466,8067,3966,5967,1467,142 044 400
26 mars 202466,6266,7366,1966,4666,461 672 500
25 mars 202466,2366,7066,0166,5066,501 301 400
22 mars 202465,8066,3065,4266,2266,221 629 800
21 mars 202465,3666,0865,1565,5365,531 270 300
20 mars 202464,3965,5864,3965,2565,251 195 400
19 mars 202464,5265,3164,0264,6264,621 642 500
18 mars 202464,6865,4764,5864,7864,782 112 200
15 mars 202463,8564,7763,5364,0864,083 473 200
14 mars 202464,9465,1364,1564,6764,671 717 100
13 mars 202465,5365,7564,7965,3065,301 286 300
12 mars 202466,0066,2464,8565,5065,501 646 100
11 mars 202465,1166,4065,1065,9365,931 698 900
08 mars 202465,1565,7565,0565,2765,271 485 400
07 mars 202464,6965,2964,3665,1865,181 957 100
06 mars 202464,1964,4863,6364,0664,061 314 300
05 mars 202464,5264,8563,6763,8463,841 423 300
04 mars 202465,2065,5064,3464,5264,522 254 200
01 mars 202463,7164,3563,0964,2864,281 595 000
29 févr. 202462,9264,5062,9264,0264,023 167 300
29 févr. 20240.2 Dividende
28 févr. 202462,2163,3362,1962,8262,621 563 000
27 févr. 202462,7263,5562,3062,6162,411 720 500
26 févr. 202462,6963,2962,3762,3862,182 107 100
23 févr. 202462,0362,9461,9862,8962,691 503 500
22 févr. 202461,6361,8561,2461,6261,421 788 800
21 févr. 202461,8861,8861,0061,6761,471 565 000
20 févr. 202462,0362,5161,6261,8861,681 689 000
16 févr. 202461,9462,6861,5762,0961,891 654 200
15 févr. 202462,0062,4861,5662,2462,042 256 900
14 févr. 202460,8662,5860,6962,0061,803 482 600
13 févr. 202459,6360,1358,8059,8259,632 172 400
12 févr. 202459,3660,6659,2060,5260,331 537 800
09 févr. 202459,1559,2658,2159,1758,981 703 300
08 févr. 202458,5859,5758,3459,1458,951 973 300
07 févr. 202458,1358,7157,5058,4958,301 748 200
06 févr. 202457,8058,3856,6057,2557,074 284 200
05 févr. 202458,3158,7157,3158,4758,282 812 800
02 févr. 202458,8159,8557,0559,4859,292 668 200
01 févr. 202458,8159,7554,8559,4159,225 448 600
31 janv. 202456,8156,8755,3855,4555,271 998 400
30 janv. 202456,5657,0956,2056,5456,361 266 700
29 janv. 202456,9557,0256,3057,0056,821 008 100
26 janv. 202457,1857,7957,0657,2457,061 760 800
25 janv. 202456,5856,8955,8656,8756,691 828 100
24 janv. 202457,2157,4855,8155,8755,69981 100
23 janv. 202456,9457,3656,4756,7356,551 170 500
22 janv. 202455,6156,4355,3956,3556,171 137 100
19 janv. 202454,9655,5754,0655,5355,351 982 000
18 janv. 202454,6355,1754,4854,8554,681 209 300
17 janv. 202454,8255,4854,4554,6354,461 689 500
16 janv. 202455,1455,9754,8255,4855,301 792 300
12 janv. 202457,0457,2756,2056,3656,181 090 900
11 janv. 202457,4457,6756,2256,6456,461 805 200
10 janv. 202456,6757,5156,2857,3057,121 014 700
09 janv. 202456,7857,2856,5357,0756,891 321 000
08 janv. 202457,4957,8756,4157,1756,991 937 200
05 janv. 202456,6157,4456,2957,3957,211 587 100
04 janv. 202455,8156,8755,6656,6556,471 790 300
03 janv. 202456,0256,2755,1655,8555,672 755 600
02 janv. 202456,3057,4056,0056,9856,802 129 500
29 déc. 202357,8958,2857,4757,5257,34936 000
28 déc. 202357,9158,5457,7257,9557,771 066 400
27 déc. 202357,6157,9757,4157,9157,73803 600
26 déc. 202356,9957,9256,9557,6157,43686 200
22 déc. 202356,8157,6256,8157,2057,021 014 700
*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...