La bourse est fermée

CDW Corporation (CDW)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
242,26-1,16 (-0,48 %)
À la clôture : 04:00PM EDT
241,51 -0,75 (-0,31 %)
Échanges après Bourse : 05:06PM EDT
Durée:
27 avr. 2023 - 27 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
26 avr. 2024242,43244,42242,10242,26242,26423 500
25 avr. 2024240,29244,55238,55243,42243,42753 400
24 avr. 2024240,63242,30239,65240,69240,69450 700
23 avr. 2024237,93241,43237,85240,47240,47478 000
22 avr. 2024236,83239,38234,74237,64237,64526 000
19 avr. 2024235,66237,37234,45235,78235,78593 200
18 avr. 2024237,50238,29235,26235,70235,70411 100
17 avr. 2024241,27241,27236,37236,78236,78956 500
16 avr. 2024242,08244,71239,55240,01240,01651 700
15 avr. 2024246,27246,55240,03241,38241,38728 700
12 avr. 2024245,17247,80242,57242,91242,91847 800
11 avr. 2024248,19249,33246,67248,00248,00658 200
10 avr. 2024250,00250,42247,05247,28247,28681 100
09 avr. 2024255,52256,42251,45254,25254,25515 600
08 avr. 2024255,51257,33254,06254,26254,26555 500
05 avr. 2024253,78256,44252,53255,19255,19984 400
04 avr. 2024261,36263,37252,33252,54252,54658 000
03 avr. 2024250,70256,57250,70255,76255,76479 400
02 avr. 2024250,80252,13250,26251,63251,63477 400
01 avr. 2024255,79256,93252,94253,06253,06447 800
28 mars 2024257,89259,38255,60255,78255,78772 300
27 mars 2024256,15258,01255,53257,87257,87502 900
26 mars 2024253,96257,07253,94254,12254,12486 900
25 mars 2024254,53254,69252,92253,85253,85422 300
22 mars 2024255,40256,41254,40255,67255,67516 300
21 mars 2024253,04255,12252,55254,81254,81688 900
20 mars 2024247,36251,08246,96250,80250,80611 900
19 mars 2024245,17248,34244,84248,00248,00815 600
18 mars 2024246,83248,38244,84245,02245,02676 400
15 mars 2024245,73247,40244,77245,51245,511 531 800
14 mars 2024248,63249,27245,69246,48246,48482 400
13 mars 2024249,95250,39247,61248,63248,63645 100
12 mars 2024249,03250,63247,47249,87249,87626 200
11 mars 2024246,21249,24245,30247,94247,94525 000
08 mars 2024248,49249,87247,79247,95247,95620 200
07 mars 2024248,25249,50247,27248,34248,34472 700
06 mars 2024246,76248,88245,61247,19247,19553 400
05 mars 2024245,33246,41243,73244,97244,97688 600
04 mars 2024247,68248,60245,60246,67246,67742 000
01 mars 2024247,11248,86246,25247,32247,32691 100
29 févr. 2024246,64247,47243,99246,21246,21809 600
28 févr. 2024243,70245,91243,48244,91244,91399 100
27 févr. 2024246,49246,49243,58244,27244,27407 600
26 févr. 2024247,14248,18245,27246,23246,23449 700
23 févr. 2024247,05248,05245,36247,11247,11463 400
23 févr. 20240.62 Dividende
22 févr. 2024244,52248,08244,32247,56246,94698 600
21 févr. 2024241,18241,72238,82241,34240,74534 300
20 févr. 2024239,61242,47238,36241,79241,18641 400
16 févr. 2024243,61244,11240,54241,37240,77859 700
15 févr. 2024240,35243,51240,32242,75242,14520 600
14 févr. 2024239,18240,72236,58239,48238,88970 200
13 févr. 2024236,75238,78235,04237,47236,88986 400
12 févr. 2024244,95246,04241,79242,00241,39690 200
09 févr. 2024244,30245,41241,49245,23244,62884 800
08 févr. 2024237,60244,76237,07243,96243,351 089 400
07 févr. 2024234,84247,63233,69237,60237,002 023 700
06 févr. 2024230,85231,82229,39230,50229,92761 100
05 févr. 2024231,18231,94229,18230,73230,15599 700
02 févr. 2024228,69233,46228,05232,66232,08697 500
01 févr. 2024227,56230,19225,38230,08229,50651 100
31 janv. 2024229,48230,27226,06226,72226,151 083 100
30 janv. 2024229,64231,81229,12230,22229,64625 900
29 janv. 2024229,07229,37226,62229,11228,54532 900
26 janv. 2024229,00229,79228,03229,69229,11641 500
25 janv. 2024228,00229,52227,61228,99228,42696 600
24 janv. 2024225,54228,08224,65226,33225,76575 300
23 janv. 2024227,95228,00224,51224,81224,25586 500
22 janv. 2024227,50228,28226,63226,91226,34563 600
19 janv. 2024225,74227,01224,80226,46225,89615 900
18 janv. 2024220,20225,27219,83225,03224,47731 000
17 janv. 2024220,14220,45218,73219,07218,52526 500
16 janv. 2024218,68221,08217,68220,72220,17567 600
12 janv. 2024222,06222,82218,55219,14218,59779 600
11 janv. 2024220,27221,39218,80221,17220,62522 800
10 janv. 2024218,13220,99218,13220,27219,72985 200
09 janv. 2024215,80218,26215,03218,18217,63881 900
08 janv. 2024214,05218,60212,72218,21217,66966 100
05 janv. 2024214,51215,45213,15214,04213,501 080 000
04 janv. 2024216,62216,99214,99215,08214,54911 400
03 janv. 2024220,10220,43217,29217,30216,76795 400
02 janv. 2024226,18226,40219,78220,67220,12999 700
29 déc. 2023228,56229,31226,62227,32226,75564 200
28 déc. 2023229,16229,20227,57228,70228,13381 300
27 déc. 2023229,21229,42227,91228,55227,98565 000
26 déc. 2023227,30228,83226,10228,73228,16468 400
22 déc. 2023226,54226,85225,17226,63226,06524 300
21 déc. 2023223,74225,29222,76225,10224,54526 700
20 déc. 2023223,61226,66222,30222,41221,85758 000
19 déc. 2023223,70224,40222,09223,95223,39823 500
18 déc. 2023225,00226,66222,40223,69223,13879 400
15 déc. 2023220,46223,45219,83223,23222,679 573 400
14 déc. 2023219,79222,50218,19220,44219,891 622 200
13 déc. 2023217,62220,05216,95218,02217,47962 700
12 déc. 2023214,65219,32214,02217,62217,07940 700
11 déc. 2023215,23219,70215,23215,72215,181 109 100
08 déc. 2023211,63213,62210,06213,19212,66497 300
07 déc. 2023211,81213,33210,74212,58212,05807 100
06 déc. 2023211,59211,98208,86209,59209,07670 500
05 déc. 2023212,00212,11208,97210,41209,88481 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...