La bourse est fermée

BP Prudhoe Bay Royalty Trust (BPT)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
2,3000+0,0500 (+2,22 %)
À la clôture : 04:00PM EDT
2,3300 +0,03 (+1,30 %)
Échanges après Bourse : 07:36PM EDT
Durée:
27 avr. 2023 - 27 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
26 avr. 20242,23002,34002,21002,30002,3000153 500
25 avr. 20242,22002,26002,17002,25002,2500170 500
24 avr. 20242,24002,27002,18002,19002,1900614 900
23 avr. 20242,32002,33002,23002,25002,2500139 900
22 avr. 20242,25002,35002,20002,27002,2700117 300
19 avr. 20242,29002,38002,15002,24002,2400255 400
18 avr. 20242,35002,38002,25002,35002,3500143 600
17 avr. 20242,50002,54002,30002,35002,3500279 800
16 avr. 20242,58002,60002,46002,49002,4900173 200
15 avr. 20242,87002,87002,56002,58002,5800385 300
12 avr. 20242,71002,99002,71002,87002,8700466 600
11 avr. 20242,69002,72002,60002,63002,630081 000
10 avr. 20242,64002,74002,59002,68002,6800155 900
09 avr. 20242,80002,85002,60002,67002,6700189 200
08 avr. 20243,05003,05002,80002,84002,8400265 400
05 avr. 20243,12003,15002,77003,06003,0600275 500
04 avr. 20243,17003,17002,76003,12003,1200589 500
03 avr. 20242,84003,20002,74003,18003,1800620 800
02 avr. 20242,60002,90002,55002,70002,7000545 700
01 avr. 20242,43002,57002,31002,50002,5000197 300
28 mars 20242,35002,44002,34002,43002,430086 400
27 mars 20242,25002,32002,24002,30002,300043 800
26 mars 20242,31002,35002,22002,25002,2500113 800
25 mars 20242,30002,44002,30002,34002,340092 900
22 mars 20242,39002,39002,30002,31002,310032 300
21 mars 20242,44002,45002,35002,39002,390037 500
20 mars 20242,37002,47002,33002,44002,440074 400
19 mars 20242,23002,39002,22002,39002,3900102 500
18 mars 20242,40002,40002,20002,24002,2400179 400
15 mars 20242,29002,41002,29002,40002,4000201 300
14 mars 20242,28002,33002,23002,29002,290093 800
13 mars 20242,12002,31002,12002,26002,2600133 400
12 mars 20242,14002,17002,12002,13002,130033 600
11 mars 20242,12002,20002,12002,18002,180079 700
08 mars 20242,05002,12002,03002,12002,120099 800
07 mars 20242,09002,14002,00002,04002,0400194 700
06 mars 20242,18002,18002,08002,10002,1000119 200
05 mars 20242,14002,19002,13002,16002,160070 700
04 mars 20242,27002,28002,11002,13002,1300238 600
01 mars 20242,21002,32002,19002,29002,2900290 800
29 févr. 20242,31002,32002,15002,18002,1800185 300
28 févr. 20242,40002,40002,30002,31002,3100158 600
27 févr. 20242,41002,41002,36002,40002,400060 700
26 févr. 20242,40002,45002,37002,40002,4000112 800
23 févr. 20242,42002,47002,36002,41002,410088 500
22 févr. 20242,45002,49002,43002,48002,4800101 200
21 févr. 20242,42002,48002,42002,47002,470045 900
20 févr. 20242,46002,48002,40002,41002,410081 600
16 févr. 20242,48002,51002,41002,48002,4800124 800
15 févr. 20242,46002,54002,40002,51002,510082 500
14 févr. 20242,50002,51002,45002,48002,480072 300
13 févr. 20242,52002,54002,44002,45002,450062 300
12 févr. 20242,43002,54002,42002,52002,520066 900
09 févr. 20242,49002,54002,42002,45002,4500131 800
08 févr. 20242,46002,53002,46002,50002,500087 500
07 févr. 20242,49002,53002,48002,49002,490068 900
06 févr. 20242,57002,62002,47002,50002,5000206 200
05 févr. 20242,60002,61002,51002,57002,5700163 200
02 févr. 20242,70002,73002,64002,65002,6500107 000
01 févr. 20242,71002,78002,67002,69002,6900140 100
31 janv. 20242,75002,76002,70002,73002,730085 900
30 janv. 20242,72002,77002,71002,76002,760056 100
29 janv. 20242,85002,85002,70002,75002,7500139 700
26 janv. 20242,74002,82002,74002,79002,790074 300
25 janv. 20242,75002,80002,71002,76002,7600128 900
24 janv. 20242,83002,95002,75002,79002,7900172 000
23 janv. 20242,72002,89002,72002,87002,8700164 700
22 janv. 20242,80002,85002,73002,73002,7300195 000
19 janv. 20242,75002,83002,70002,81002,8100159 200
18 janv. 20242,84002,86002,72002,73002,7300115 200
17 janv. 20242,89002,90002,78002,81002,8100103 600
16 janv. 20242,94003,01002,81002,83002,8300178 200
12 janv. 20242,80003,10002,80002,95002,9500475 100
11 janv. 20242,78002,80002,69002,70002,7000132 700
10 janv. 20242,75002,84002,72002,77002,7700107 700
09 janv. 20242,87002,87002,72002,76002,7600102 100
08 janv. 20242,78002,91002,67002,81002,8100351 500
05 janv. 20242,81002,93002,80002,85002,8500238 500
04 janv. 20242,97003,04002,75002,78002,7800342 000
03 janv. 20242,67003,00002,67002,92002,9200576 300
02 janv. 20242,42002,67002,42002,64002,6400307 900
29 déc. 20232,65002,66002,39002,47002,4700647 200
28 déc. 20232,64002,66002,56002,63002,6300401 400
27 déc. 20232,80002,82002,63002,65002,6500327 000
26 déc. 20232,94002,94002,70002,80002,8000323 500
22 déc. 20232,92003,05002,76002,82002,8200303 900
21 déc. 20233,02003,08002,91002,92002,9200135 800
20 déc. 20233,10003,25002,97002,99002,9900198 900
19 déc. 20233,11003,22003,05003,12003,1200188 100
18 déc. 20233,16003,27003,00003,08003,0800187 400
15 déc. 20233,16003,26003,07003,14003,1400167 700
14 déc. 20233,05003,20003,00003,13003,1300165 800
13 déc. 20232,76003,04002,72003,02003,0200208 300
12 déc. 20232,86002,88002,61002,70002,7000388 600
11 déc. 20232,96002,98002,85002,85002,8500231 200
08 déc. 20233,07003,11002,92002,97002,9700351 000
07 déc. 20233,23003,24003,06003,07003,0700206 100
06 déc. 20233,30003,35003,10003,22003,2200279 400
05 déc. 20233,50003,51003,27003,27003,2700142 500
04 déc. 20233,49003,66003,49003,51003,5100148 800
*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...