Marchés français ouverture 1 h 31 min

BWX Technologies, Inc. (BWXT)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
88,68+0,22 (+0,25 %)
À la clôture : 04:00PM EDT
88,00 -0,68 (-0,77 %)
Échanges après Bourse : 06:59PM EDT
Durée:
23 mai 2023 - 23 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
22 mai 202488,4688,9688,0188,6888,68287 000
21 mai 202488,5089,2088,4488,4688,46363 000
20 mai 202488,8789,7088,2888,4988,49556 900
17 mai 202488,8789,2287,9888,4188,41467 500
16 mai 202490,3890,7088,5988,6488,64444 600
16 mai 20240.24 Dividende
15 mai 202489,5090,9489,5090,5390,29530 400
14 mai 202488,8489,2787,7289,2188,97370 400
13 mai 202490,0090,3488,6988,6988,45563 900
10 mai 202489,2490,2089,2189,9089,66656 000
09 mai 202488,1189,2087,4588,9488,70566 900
08 mai 202487,3588,8087,1488,0787,84933 300
07 mai 202492,6895,2686,7087,0486,811 983 400
06 mai 202498,0098,9097,7598,8898,62772 100
03 mai 202496,0797,5694,7597,3497,08676 200
02 mai 202496,1396,4694,9395,5495,29572 900
01 mai 202495,9997,4095,5595,7395,48402 500
30 avr. 202496,7397,3095,5595,7795,52557 000
29 avr. 202496,1597,6696,0196,9996,73652 500
26 avr. 202494,8296,4294,5395,9995,74582 700
25 avr. 202493,4694,9092,7694,6994,44456 200
24 avr. 202493,8894,5593,4694,1593,90524 100
23 avr. 202492,8493,8192,8493,7093,45539 700
22 avr. 202492,1992,5591,6792,3192,07910 000
19 avr. 202493,8394,0691,3591,6091,36620 300
18 avr. 202492,7593,8792,6993,4893,23635 100
17 avr. 202493,9494,5792,8592,9192,66472 500
16 avr. 202493,7694,1592,8793,6393,38710 800
15 avr. 202495,7795,9492,8493,8593,60642 600
12 avr. 202496,1396,5093,9094,5694,31995 400
11 avr. 202496,4996,7895,8895,9795,72559 700
10 avr. 202495,9997,0895,6996,5096,24936 700
09 avr. 202499,4399,7196,5997,0396,77775 200
08 avr. 2024100,61101,1299,5399,7199,45592 800
05 avr. 2024101,03101,60100,35100,47100,20679 000
04 avr. 2024101,50102,00100,74101,14100,87677 700
03 avr. 2024101,28102,05100,62100,68100,41876 100
02 avr. 2024101,59101,89101,04101,56101,29491 000
01 avr. 2024102,81102,85101,24101,90101,63482 100
28 mars 2024102,04103,49101,72102,62102,35675 700
27 mars 2024101,25102,13100,81101,93101,66640 800
26 mars 2024101,37101,5499,80100,2699,99624 200
25 mars 2024101,29102,41100,86101,47101,20635 300
22 mars 2024102,09102,93101,20102,54102,27503 000
21 mars 2024100,98101,93100,44101,75101,48362 400
20 mars 2024101,09101,6999,55100,59100,32527 800
19 mars 202499,98101,1299,69101,09100,82511 500
18 mars 202499,72100,1099,0099,8199,55597 800
15 mars 202498,5099,9098,4999,4599,191 534 700
14 mars 2024101,34101,5398,1399,3599,09723 400
13 mars 2024101,25101,86100,62101,24100,971 158 100
12 mars 2024101,71102,03100,92101,29101,02797 800
11 mars 2024103,09103,25101,71101,86101,59566 700
08 mars 2024105,24105,67102,36103,19102,92764 600
08 mars 20240.24 Dividende
07 mars 2024105,50106,49104,96105,55105,03720 300
06 mars 2024105,00106,15104,84105,60105,08539 500
05 mars 2024106,00107,18104,42104,84104,32709 100
04 mars 2024103,06105,11102,83104,38103,87648 900
01 mars 2024100,54102,59100,12102,38101,88874 800
29 févr. 2024102,00102,9198,86100,83100,331 129 200
28 févr. 202493,31101,1191,95100,77100,271 698 500
27 févr. 202489,2289,9488,6889,2888,84843 100
26 févr. 202490,0790,5789,4489,8989,451 086 300
23 févr. 202490,2190,3789,4689,8389,39563 600
22 févr. 202488,9690,1188,7590,0989,65467 400
21 févr. 202487,7988,6487,6188,4788,03614 800
20 févr. 202487,7188,3987,5387,7087,27503 300
16 févr. 202487,2388,1686,9687,7187,28532 900
15 févr. 202487,0187,7286,9287,1986,76500 400
14 févr. 202485,2186,8584,6886,7886,35397 400
13 févr. 202484,4785,6183,7184,2483,83467 100
12 févr. 202485,1886,1584,9484,9684,54360 200
09 févr. 202484,2185,4583,6085,1984,77386 000
08 févr. 202483,8284,1783,2683,8483,43322 100
07 févr. 202483,2184,3882,9683,9583,54306 600
06 févr. 202483,1483,6682,7983,0182,60302 500
05 févr. 202482,7982,9281,6682,8282,41389 000
02 févr. 202483,1483,2781,8783,2182,80381 800
01 févr. 202481,8583,5781,4083,5183,10447 700
31 janv. 202483,1883,4381,4881,4881,08639 700
30 janv. 202482,5983,2682,2082,8882,47770 200
29 janv. 202482,0782,4981,4982,4882,07326 200
26 janv. 202481,6782,3381,3881,9281,52297 700
25 janv. 202481,2581,5780,4881,4381,03529 500
24 janv. 202481,3781,7980,7480,7880,38287 100
23 janv. 202480,2381,1380,2381,0980,69371 900
22 janv. 202479,7480,4479,6180,2979,90360 000
19 janv. 202479,7579,7678,8679,5279,13254 000
18 janv. 202479,5179,6578,4779,3878,99382 400
17 janv. 202479,2080,1179,0079,2378,84302 600
16 janv. 202479,7179,9678,7579,5079,11568 700
12 janv. 202478,6680,1078,5579,9679,57486 500
11 janv. 202478,2378,2577,3178,0377,65405 400
10 janv. 202477,0478,4076,4078,1177,73654 200
09 janv. 202476,4476,6675,5076,4576,07428 900
08 janv. 202474,9476,8274,6976,8076,42514 400
05 janv. 202476,0276,0874,8475,0674,69494 100
04 janv. 202476,0076,5475,6875,9075,53826 200
03 janv. 202476,1776,4675,5075,8375,46620 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...