Marchés français ouverture 53 min

Bentley Systems, Incorporated (BSY)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
53,54+0,30 (+0,56 %)
À la clôture : 04:00PM EDT
53,53 -0,01 (-0,02 %)
Échanges après Bourse : 04:35PM EDT
Durée:
07 mai 2023 - 07 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
06 mai 202453,3253,7553,2153,5453,541 353 600
03 mai 202452,3453,4152,3453,2453,24873 200
02 mai 202451,7252,1151,5051,7451,74998 000
01 mai 202452,4252,5551,3851,4751,471 060 100
30 avr. 202453,5353,8152,4852,5352,531 078 900
29 avr. 202454,2454,4353,2853,5653,561 104 900
26 avr. 202454,8754,9853,9653,9953,99904 300
25 avr. 202453,5654,6853,3154,3754,37987 900
24 avr. 202454,2454,9753,9754,4454,441 034 300
23 avr. 202453,5155,0053,4454,4254,422 385 300
22 avr. 202452,9253,2952,2053,2053,202 409 300
19 avr. 202451,8652,6251,0452,4652,464 315 700
18 avr. 202451,1654,1749,2952,0652,0611 920 900
17 avr. 202449,2551,4349,0650,1150,114 239 300
16 avr. 202447,4649,5446,8548,9048,902 937 700
15 avr. 202448,6048,7447,4447,5547,55974 400
12 avr. 202449,3949,6247,7948,1748,171 736 800
11 avr. 202450,0750,6549,8649,9449,941 560 100
10 avr. 202449,6050,2549,2049,8349,831 115 900
09 avr. 202450,3550,7750,3550,7350,73796 200
08 avr. 202449,5250,5249,5250,4150,41914 900
05 avr. 202449,0449,8548,6949,5249,521 113 900
04 avr. 202449,7350,9548,9649,0849,081 057 700
03 avr. 202449,8450,5649,2649,2949,291 162 800
02 avr. 202449,5250,7849,4050,1350,131 311 100
01 avr. 202451,8852,1050,1250,3750,37778 200
28 mars 202452,0052,6251,6452,2252,22824 700
27 mars 202451,7651,9851,2851,5851,58570 600
26 mars 202451,3651,7651,0351,0951,09642 600
25 mars 202451,5451,9651,0351,1951,19760 000
22 mars 202451,8952,3751,4751,8651,861 088 200
21 mars 202450,8652,4150,7951,6751,671 143 900
20 mars 202450,5251,2750,4450,7950,79690 000
19 mars 202448,3650,2548,3650,1650,161 279 800
19 mars 20240.06 Dividende
18 mars 202448,9249,6648,7948,8748,811 076 600
15 mars 202448,5248,8448,3948,7948,731 433 800
14 mars 202448,6948,8848,3348,8248,761 049 800
13 mars 202448,9849,4048,5848,6848,621 015 700
12 mars 202448,8949,4548,5448,8948,831 434 100
11 mars 202449,4349,5348,6948,7448,68832 800
08 mars 202449,6750,2649,3549,4049,341 340 000
07 mars 202450,1450,4849,0649,6549,591 245 800
06 mars 202448,9650,3248,8049,8449,781 956 200
05 mars 202450,8451,0047,9448,0848,021 701 500
04 mars 202451,2151,7250,9651,2551,191 362 800
01 mars 202451,2951,7050,6251,1651,101 229 800
29 févr. 202451,0551,5050,6351,3751,312 455 300
28 févr. 202448,7850,8748,4650,8250,762 004 300
27 févr. 202453,0553,2949,3549,4649,402 083 700
26 févr. 202453,1253,1252,1352,4952,431 244 300
23 févr. 202452,7652,9051,8252,1852,12779 000
22 févr. 202452,5052,9952,1152,6652,60782 000
21 févr. 202451,3551,6050,8151,5351,47936 300
20 févr. 202452,6753,0351,8252,3352,27877 000
16 févr. 202452,1154,2351,9253,1653,091 942 600
15 févr. 202452,0752,5151,6652,3252,26834 200
14 févr. 202450,1751,7450,1451,5651,50701 400
13 févr. 202450,1950,6149,3649,6649,60696 200
12 févr. 202452,5552,6051,4651,4951,43523 800
09 févr. 202452,8152,9852,2952,8352,77458 900
08 févr. 202451,9252,9351,7252,3352,27650 300
07 févr. 202451,3552,3250,8851,9351,87840 800
06 févr. 202450,9451,4850,6050,9450,88666 200
05 févr. 202451,5351,6950,5650,6250,56841 800
02 févr. 202451,2551,7851,0451,5051,44535 900
01 févr. 202450,7951,4850,3551,3651,30683 100
31 janv. 202451,6451,6450,4050,4050,34962 000
30 janv. 202451,4952,3251,4752,0351,971 151 800
29 janv. 202450,3351,7250,1051,7151,65848 800
26 janv. 202450,0350,4249,9650,2750,21477 400
25 janv. 202450,7651,2649,9450,0549,99681 900
24 janv. 202451,2951,3650,3050,5250,46683 500
23 janv. 202451,0651,1550,6650,8150,75866 900
22 janv. 202450,5151,4050,1850,9250,86811 100
19 janv. 202449,3250,2948,6250,2750,211 068 900
18 janv. 202448,7949,1848,6148,9848,92805 500
17 janv. 202448,2448,6047,8148,5948,53878 100
16 janv. 202448,1348,6847,8548,6648,60875 500
12 janv. 202448,8549,2248,3548,6548,59840 700
11 janv. 202447,6648,8247,5348,6548,59736 900
10 janv. 202447,4147,7747,3547,5747,51953 200
09 janv. 202448,2048,2047,2247,4147,351 188 600
08 janv. 202447,0848,4046,6748,3948,331 095 500
05 janv. 202446,6947,2946,3446,7346,671 701 800
04 janv. 202447,0747,4846,5746,9546,892 140 800
03 janv. 202448,8948,8946,8747,0747,011 418 900
02 janv. 202451,5251,6649,1949,3649,301 154 700
29 déc. 202352,6052,9252,0952,1852,12354 400
28 déc. 202352,9853,0552,3452,7352,67473 800
27 déc. 202352,7953,1152,7252,9552,88374 400
26 déc. 202352,6653,2552,4653,0252,95730 200
22 déc. 202351,7153,0051,6052,6052,54994 700
21 déc. 202351,0851,4850,8051,3651,30427 700
20 déc. 202350,6351,4350,3550,5250,46699 000
19 déc. 202350,7951,3350,6851,1251,06902 300
18 déc. 202350,2551,0150,1450,6450,58962 600
15 déc. 202351,4351,4549,4350,2550,192 151 000
14 déc. 202351,9552,3550,6551,2951,231 319 900
13 déc. 202350,6351,9250,0551,5351,471 120 400
*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...