La bourse ferme dans 7 h 17 min

The Chemours Company (CC)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
27,50-0,47 (-1,68 %)
À la clôture : 04:00PM EDT
28,21 +0,71 (+2,58 %)
Échanges après Bourse : 07:55PM EDT
Durée:
09 mai 2023 - 09 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
08 mai 202427,5027,8426,8827,5027,501 076 900
07 mai 202427,4228,0027,1127,9727,971 363 100
06 mai 202426,9027,3726,4527,3627,361 226 700
03 mai 202426,0627,6126,0626,5726,571 709 400
02 mai 202426,3226,8825,8126,1526,151 713 700
01 mai 202426,6127,2525,7526,0026,002 490 200
30 avr. 202427,3727,7626,7126,7526,751 486 400
29 avr. 202427,4827,8227,2727,6927,691 075 000
26 avr. 202427,0127,3326,4927,3227,32776 600
25 avr. 202427,0127,2426,3827,0327,03924 900
24 avr. 202426,7627,4826,6827,0827,081 039 700
23 avr. 202426,2726,9226,1226,7326,731 141 000
22 avr. 202426,0826,7126,0126,4326,431 038 900
19 avr. 202426,4026,5425,8325,9125,91900 000
18 avr. 202426,7226,7526,0626,4826,481 233 500
17 avr. 202426,6826,9426,3326,3726,371 147 000
16 avr. 202425,7526,5525,6426,4126,411 336 300
15 avr. 202426,7126,9325,8426,0226,02982 300
12 avr. 202427,0527,1926,3526,4826,48736 600
11 avr. 202427,6727,6727,0427,3027,30821 100
10 avr. 202427,6028,0327,3327,5127,51917 600
09 avr. 202428,0028,6427,3728,1628,161 175 500
08 avr. 202427,3127,7827,0227,0527,05916 000
05 avr. 202427,1827,1826,3427,0227,021 130 300
04 avr. 202428,9729,0727,2727,2927,291 424 500
03 avr. 202428,2528,7527,5528,7328,731 483 100
02 avr. 202428,1928,3526,9827,6227,622 534 700
01 avr. 202426,2228,8726,0028,7428,743 571 800
28 mars 202425,0027,4024,2426,2626,266 323 600
27 mars 202427,5528,9027,3628,8828,881 696 400
26 mars 202428,6128,6727,3427,3727,371 266 900
25 mars 202427,4228,4727,3328,3728,371 892 200
22 mars 202427,2827,9127,2627,8627,861 326 700
21 mars 202427,5127,6727,0827,2627,261 201 900
20 mars 202427,5127,7426,7027,2927,291 371 100
19 mars 202427,6428,2327,2527,4527,451 639 200
18 mars 202427,3027,9427,0427,8027,801 818 400
15 mars 202426,5227,3926,5227,1427,142 936 500
14 mars 202426,4526,7726,2226,6526,651 367 000
13 mars 202426,0926,9726,0326,8426,841 434 400
12 mars 202426,0326,3925,7726,1026,101 147 000
11 mars 202426,0526,9325,7826,1226,121 727 500
08 mars 202425,4426,0825,3225,8425,842 729 400
07 mars 202425,5026,0624,6625,3625,366 205 000
06 mars 202420,7522,1520,7222,0322,032 579 300
05 mars 202419,7520,9419,6820,5120,512 685 200
04 mars 202420,7021,2019,9820,1920,192 564 800
01 mars 202419,8321,1019,7020,7820,785 957 000
29 févr. 202418,0020,5615,1019,6719,6727 410 200
28 févr. 202428,5328,9728,4528,7228,721 373 200
27 févr. 202429,2429,4428,7828,9328,93654 400
26 févr. 202429,2629,5928,7828,8728,87653 400
23 févr. 202429,5229,8029,2429,4829,48697 000
23 févr. 20240.25 Dividende
22 févr. 202429,0729,8329,0329,7029,451 265 400
21 févr. 202428,4629,0428,3029,0228,78843 100
20 févr. 202427,7128,6027,5228,4728,231 224 700
16 févr. 202427,6928,8127,5628,1227,881 477 700
15 févr. 202427,1328,1427,0127,8227,592 040 100
14 févr. 202428,2928,7026,5426,6426,424 638 800
13 févr. 202430,2230,6929,8430,4930,231 698 100
12 févr. 202430,0931,7630,0931,1830,921 057 000
09 févr. 202430,0030,2229,4930,0929,84632 900
08 févr. 202430,0830,1929,5330,0029,75778 800
07 févr. 202430,3030,3029,2530,0029,75946 200
06 févr. 202429,8330,9029,8330,0329,78806 800
05 févr. 202430,0030,1729,4929,8929,64893 000
02 févr. 202430,2531,0429,7530,6530,39729 900
01 févr. 202430,5830,9230,1730,7730,51749 700
31 janv. 202431,0031,4530,0430,1729,921 228 600
30 janv. 202431,0031,3830,9531,0230,761 204 700
29 janv. 202431,2531,4030,7631,3231,06761 400
26 janv. 202432,0032,2531,1731,2931,031 052 200
25 janv. 202431,6931,7931,0031,6931,42722 800
24 janv. 202432,3132,4831,2031,2631,001 343 600
23 janv. 202430,4332,1930,1332,1731,902 477 200
22 janv. 202429,1430,0228,9829,7629,511 067 400
19 janv. 202429,2529,2628,5229,2228,97817 500
18 janv. 202428,9829,5228,6429,3529,101 024 200
17 janv. 202429,0729,0728,5728,8328,59914 200
16 janv. 202429,8230,0029,3529,5929,34960 100
12 janv. 202430,6830,8030,0530,1929,94612 500
11 janv. 202430,3530,4829,9530,2229,97735 700
10 janv. 202430,5630,7930,2730,4630,20654 400
09 janv. 202430,7830,9830,3530,7130,451 065 600
08 janv. 202431,0531,6030,7631,3631,10755 800
05 janv. 202430,4732,0530,4731,2831,022 168 900
04 janv. 202430,9031,1830,4130,6330,37882 700
03 janv. 202431,1931,3330,3130,9530,691 439 600
02 janv. 202431,2032,7031,0331,7831,511 280 600
29 déc. 202331,9132,0331,1831,5431,271 143 500
28 déc. 202332,2932,4231,9332,1431,87569 400
27 déc. 202332,4232,5632,0232,4732,20675 700
26 déc. 202331,7732,6131,6632,4232,15723 800
22 déc. 202331,2032,6331,1331,7931,521 665 600
21 déc. 202330,7731,2930,0431,0630,801 171 700
20 déc. 202330,6030,9730,2130,3030,041 087 200
19 déc. 202331,2231,3730,4830,8230,561 308 200
18 déc. 202330,7630,9530,2030,8130,551 032 800
15 déc. 202331,3231,5830,1830,4430,182 275 400
*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...