La bourse est fermée

Bel Fuse Inc. (BELFA)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
74,01-2,73 (-3,56 %)
À la clôture : 04:00PM EDT
Durée:
17 mai 2023 - 17 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
17 mai 202476,5176,6173,9274,0174,017 857
16 mai 202476,4077,4975,9776,7476,746 300
15 mai 202472,2376,9672,0176,3976,3917 600
14 mai 202471,1072,1671,0071,5071,504 600
13 mai 202471,2472,9070,9070,9570,954 400
10 mai 202471,9972,6271,2171,2171,211 900
09 mai 202471,3172,0571,3172,0572,053 100
08 mai 202471,0071,6671,0071,6671,662 300
07 mai 202471,0072,2571,0071,4871,484 300
06 mai 202470,8071,3970,4871,3971,397 300
03 mai 202470,5571,7570,1471,2071,205 700
02 mai 202470,0070,8267,4270,8270,8210 600
01 mai 202469,0170,9968,9970,0070,0013 600
30 avr. 202470,3370,3369,4670,0070,003 700
29 avr. 202469,0570,0069,0070,0070,0012 600
26 avr. 202470,6071,5067,9068,9968,9914 000
25 avr. 202470,0571,4570,0571,4571,452 600
24 avr. 202470,5871,0870,0071,0771,0710 000
23 avr. 202470,2571,4070,2570,5870,588 300
22 avr. 202469,2870,3969,2870,0170,0113 000
19 avr. 202469,0269,9969,0269,3169,317 300
18 avr. 202469,3369,8468,4969,2169,217 400
17 avr. 202470,4870,5069,2669,5169,518 500
16 avr. 202469,6071,1567,2069,4569,453 800
15 avr. 202469,4470,0568,4969,6069,602 700
12 avr. 202468,6070,3768,1569,5069,506 100
12 avr. 20240.06 Dividende
11 avr. 202469,8070,4169,7670,4070,346 400
10 avr. 202469,5770,0069,3070,0069,945 000
09 avr. 202471,4071,5070,8071,0070,949 100
08 avr. 202471,1772,1771,1771,6071,543 500
05 avr. 202472,1872,1871,2071,5071,445 300
04 avr. 202472,1472,2071,4071,4071,347 600
03 avr. 202472,0372,8070,8071,5571,4910 700
02 avr. 202470,4071,7369,6471,0070,949 000
01 avr. 202470,0570,8170,0570,7970,739 600
28 mars 202470,0071,8670,0070,8170,756 000
27 mars 202471,4972,0069,7969,7969,7313 100
26 mars 202470,8871,9569,3371,5071,4410 700
25 mars 202470,3770,4269,2170,4170,3512 400
22 mars 202472,6572,6569,9670,4170,3523 500
21 mars 202469,9572,6569,9572,6572,597 300
20 mars 202467,4670,8867,4270,8870,826 400
19 mars 202466,7068,1266,0067,7567,694 300
18 mars 202466,0067,5365,9865,9865,9210 200
15 mars 202466,9068,2866,3567,9567,8921 100
14 mars 202467,0068,0166,9066,9066,846 100
13 mars 202467,5667,7066,6467,7067,643 600
12 mars 202466,5067,1065,5367,1067,046 200
11 mars 202466,5066,5465,4066,5066,4411 000
08 mars 202464,5267,1764,5266,5066,449 900
07 mars 202465,2765,2764,8865,2065,144 200
06 mars 202464,4464,6063,6564,5864,524 500
05 mars 202464,2064,2063,2063,9063,855 500
04 mars 202462,6764,9062,6764,9064,846 700
01 mars 202460,1062,5059,0062,3562,308 800
29 févr. 202459,0359,5058,8559,5059,451 800
28 févr. 202459,2259,3858,0558,7958,745 500
27 févr. 202459,8859,8858,8059,1859,137 700
26 févr. 202458,5260,1756,6959,8859,8310 800
23 févr. 202459,7760,2057,6759,4959,4442 400
22 févr. 202461,2061,2051,0059,0058,9537 500
21 févr. 202473,0674,8673,0174,8674,802 400
20 févr. 202476,0076,0072,7574,0073,9411 700
16 févr. 202477,3577,3576,6676,6676,594 100
15 févr. 202477,0078,7776,6378,7778,707 500
14 févr. 202474,4677,8074,4677,4777,406 500
13 févr. 202475,2575,2573,0073,7073,648 600
12 févr. 202474,9476,7874,9476,0175,953 900
09 févr. 202472,5075,9672,5074,9474,883 900
08 févr. 202470,2772,6570,1572,5072,444 400
07 févr. 202470,5070,9570,4170,5770,512 200
06 févr. 202470,4570,4568,7069,1069,044 000
05 févr. 202470,5570,8369,5170,8370,774 600
02 févr. 202472,2272,2270,9571,8971,835 500
01 févr. 202471,7172,7270,9072,0471,9815 800
31 janv. 202470,1571,3468,6171,0070,9418 000
30 janv. 202468,2071,1568,2070,5470,488 900
29 janv. 202469,1069,1065,8968,6068,544 700
26 janv. 202467,0867,9066,5067,9067,842 800
25 janv. 202467,7968,1167,4468,1168,051 900
24 janv. 202467,6069,0267,0067,0667,003 100
23 janv. 202467,7869,3867,2567,2567,193 400
22 janv. 202464,8067,1064,7667,1067,0412 600
19 janv. 202463,1064,8963,0964,8964,831 700
18 janv. 202462,5463,2062,5463,0062,952 000
17 janv. 202461,9661,9761,0061,0060,954 000
16 janv. 202462,2162,2161,7262,0061,951 500
12 janv. 202461,5162,4561,5162,1062,055 000
11 janv. 202460,0362,6459,9862,6462,592 000
11 janv. 20240.06 Dividende
10 janv. 202460,9961,1560,8560,8560,742 300
09 janv. 202461,0761,7760,9561,4061,295 900
08 janv. 202461,9662,0561,4761,4761,361 300
05 janv. 202461,1361,2560,5861,2561,146 400
04 janv. 202461,9561,9561,1561,2561,142 100
03 janv. 202461,8161,9660,6761,5061,395 700
02 janv. 202463,5263,5262,7863,4363,314 800
29 déc. 202364,7565,8264,6464,6464,521 800
28 déc. 202367,1967,1964,3565,0064,882 100
*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...