La bourse est fermée

CDW Corporation (CDW)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
228,50+4,68 (+2,09 %)
À la clôture : 04:00PM EDT
228,50 0,00 (0,00 %)
Échanges après Bourse : 05:26PM EDT
Durée:
13 juil. 2023 - 13 juil. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
12 juil. 2024225,00230,01224,03228,50228,50939 400
11 juil. 2024219,00224,27218,76223,82223,821 006 100
10 juil. 2024215,20218,97213,64218,87218,871 166 800
09 juil. 2024216,54216,91214,21214,80214,80969 800
08 juil. 2024216,60217,93214,61216,87216,871 017 500
05 juil. 2024217,57217,91214,56216,30216,30753 700
03 juil. 2024219,62219,99216,56218,11218,11646 100
02 juil. 2024218,66219,44217,10219,12219,12971 700
01 juil. 2024224,42224,79218,22219,19219,19935 300
28 juin 2024224,40225,89223,50223,84223,842 054 200
27 juin 2024222,37224,81222,31224,06224,061 164 300
26 juin 2024224,37225,05221,41223,13223,131 062 800
25 juin 2024231,86231,86224,40224,62224,621 109 400
24 juin 2024233,78236,45231,47231,61231,61707 300
21 juin 2024234,54235,91231,12235,49235,492 325 200
20 juin 2024230,87232,52229,69231,93231,93849 600
18 juin 2024226,87230,96226,54230,55230,551 255 200
17 juin 2024223,59227,65223,19226,35226,35809 100
14 juin 2024223,59224,49221,06223,19223,19578 000
13 juin 2024224,57225,44223,13225,10225,10557 500
12 juin 2024226,08226,56223,59226,30226,30716 500
11 juin 2024223,72224,44221,89224,36224,36637 500
10 juin 2024222,65224,14221,64223,90223,90611 900
07 juin 2024223,27225,48222,59224,24224,24819 800
06 juin 2024222,93223,49221,23221,81221,81949 500
05 juin 2024222,25223,41221,06222,93222,93839 300
04 juin 2024221,76223,21221,34221,91221,91584 300
03 juin 2024223,52224,52219,33223,49223,49826 600
31 mai 2024222,48224,65220,17223,62223,621 426 100
30 mai 2024220,26224,12219,85222,84222,84861 100
29 mai 2024223,73224,44220,29220,71220,711 347 000
28 mai 2024229,06230,51224,58225,20225,20840 200
24 mai 2024232,75233,50230,91231,06231,06556 700
23 mai 2024237,24237,97231,03231,57231,57908 000
23 mai 20240.62 Dividende
22 mai 2024231,41236,53231,41236,27235,651 156 000
21 mai 2024227,50230,94227,20230,38229,78973 300
20 mai 2024223,71228,58223,20228,24227,64827 700
17 mai 2024224,09225,46223,05223,64223,051 299 300
16 mai 2024223,94225,00222,98224,14223,55731 000
15 mai 2024222,39224,68222,20223,44222,85648 900
14 mai 2024223,54224,38220,40221,58221,00605 800
13 mai 2024223,46223,46221,26222,05221,47456 000
10 mai 2024223,66224,10221,48222,46221,88676 700
09 mai 2024220,90223,30220,41222,97222,38713 000
08 mai 2024220,68221,75219,92220,32219,74753 700
07 mai 2024222,29223,67220,00220,68220,10766 500
06 mai 2024220,09222,54219,70221,82221,24675 100
03 mai 2024219,99223,20218,09219,56218,98805 700
02 mai 2024216,77221,04213,04218,41217,841 265 500
01 mai 2024224,00226,72213,44214,61214,052 422 000
30 avr. 2024245,92248,12241,81241,86241,23938 900
29 avr. 2024242,73246,02242,73245,94245,29531 000
26 avr. 2024242,43244,42242,10242,26241,62424 600
25 avr. 2024240,29244,55238,55243,42242,78753 400
24 avr. 2024240,63242,30239,65240,69240,06450 700
23 avr. 2024237,93241,43237,85240,47239,84478 000
22 avr. 2024236,83239,38234,74237,64237,02526 000
19 avr. 2024235,66237,37234,45235,78235,16593 200
18 avr. 2024237,50238,29235,26235,70235,08411 100
17 avr. 2024241,27241,27236,37236,78236,16956 500
16 avr. 2024242,08244,71239,55240,01239,38651 700
15 avr. 2024246,27246,55240,03241,38240,75728 700
12 avr. 2024245,17247,80242,57242,91242,27847 800
11 avr. 2024248,19249,33246,67248,00247,35658 200
10 avr. 2024250,00250,42247,05247,28246,63681 100
09 avr. 2024255,52256,42251,45254,25253,58515 600
08 avr. 2024255,51257,33254,06254,26253,59555 500
05 avr. 2024253,78256,44252,53255,19254,52984 400
04 avr. 2024261,36263,37252,33252,54251,88658 000
03 avr. 2024250,70256,57250,70255,76255,09479 400
02 avr. 2024250,80252,13250,26251,63250,97477 400
01 avr. 2024255,79256,93252,94253,06252,40447 800
28 mars 2024257,89259,38255,60255,78255,11772 300
27 mars 2024256,15258,01255,53257,87257,19502 900
26 mars 2024253,96257,07253,94254,12253,45486 900
25 mars 2024254,53254,69252,92253,85253,18422 300
22 mars 2024255,40256,41254,40255,67255,00516 300
21 mars 2024253,04255,12252,55254,81254,14688 900
20 mars 2024247,36251,08246,96250,80250,14611 900
19 mars 2024245,17248,34244,84248,00247,35815 600
18 mars 2024246,83248,38244,84245,02244,38676 400
15 mars 2024245,73247,40244,77245,51244,871 531 800
14 mars 2024248,63249,27245,69246,48245,83482 400
13 mars 2024249,95250,39247,61248,63247,98645 100
12 mars 2024249,03250,63247,47249,87249,21626 200
11 mars 2024246,21249,24245,30247,94247,29525 000
08 mars 2024248,49249,87247,79247,95247,30620 200
07 mars 2024248,25249,50247,27248,34247,69472 700
06 mars 2024246,76248,88245,61247,19246,54553 400
05 mars 2024245,33246,41243,73244,97244,33688 600
04 mars 2024247,68248,60245,60246,67246,02742 000
01 mars 2024247,11248,86246,25247,32246,67691 100
29 févr. 2024246,64247,47243,99246,21245,56809 600
28 févr. 2024243,70245,91243,48244,91244,27399 100
27 févr. 2024246,49246,49243,58244,27243,63407 600
26 févr. 2024247,14248,18245,27246,23245,58449 700
23 févr. 2024247,05248,05245,36247,11246,46463 400
23 févr. 20240.62 Dividende
22 févr. 2024244,52248,08244,32247,56246,29698 600
*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...