Marchés français ouverture 5 h 34 min

Constellation Energy Corporation (CEG)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
203,14-5,12 (-2,46 %)
À la clôture : 04:00PM EDT
204,01 +0,87 (+0,43 %)
Échanges après Bourse : 07:59PM EDT
Durée:
04 juin 2023 - 04 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
04 juin 2024207,00208,50196,84203,14203,144 664 454
03 juin 2024215,50217,20204,05208,26208,264 922 600
31 mai 2024224,06224,48208,00217,25217,255 618 300
30 mai 2024222,33225,29220,00224,96224,962 040 800
29 mai 2024226,78228,88218,89220,74220,743 809 400
29 mai 20240.353 Dividende
28 mai 2024232,74234,78221,82231,27230,922 602 200
24 mai 2024223,31236,30221,64230,63230,282 670 600
23 mai 2024223,78228,05220,74221,16220,822 658 300
22 mai 2024222,10224,40217,86220,11219,771 573 700
21 mai 2024215,93222,67215,50222,59222,251 881 100
20 mai 2024213,95215,24211,15215,07214,742 326 200
17 mai 2024216,36217,71209,91213,11212,783 057 300
16 mai 2024223,73224,80216,24216,34216,013 539 800
15 mai 2024220,14224,72219,76223,31222,972 682 200
14 mai 2024214,57217,91210,77217,74217,411 951 000
13 mai 2024217,00218,68212,59213,59213,261 919 300
10 mai 2024220,52220,52211,86214,93214,602 744 700
09 mai 2024205,43215,95203,00215,91215,584 313 500
08 mai 2024198,54208,27198,11208,00207,683 992 100
07 mai 2024198,70205,08197,35200,56200,252 797 300
06 mai 2024197,75198,91194,12197,70197,402 708 000
03 mai 2024189,33197,27188,00194,86194,563 480 200
02 mai 2024185,00187,18183,60186,18185,903 071 000
01 mai 2024186,25188,21183,92184,56184,282 717 000
30 avr. 2024188,61189,40185,71185,94185,662 173 200
29 avr. 2024188,43190,42186,14188,61188,322 205 500
26 avr. 2024186,91189,38185,63188,37188,081 826 600
25 avr. 2024185,60190,53185,40188,01187,722 908 900
24 avr. 2024186,73194,37183,65186,16185,882 266 400
23 avr. 2024183,97189,75183,97188,25187,962 387 300
22 avr. 2024181,60183,85178,21183,22182,942 327 500
19 avr. 2024183,30185,96177,65180,90180,623 413 600
18 avr. 2024186,13188,27183,09183,86183,581 654 200
17 avr. 2024187,92189,04182,63185,40185,123 282 900
16 avr. 2024185,03188,27183,11186,65186,372 982 700
15 avr. 2024194,09196,00184,78185,40185,122 531 500
12 avr. 2024191,96193,25190,35191,67191,381 801 400
11 avr. 2024191,57194,28190,00192,88192,592 267 300
10 avr. 2024183,50193,83182,50191,08190,793 861 900
09 avr. 2024192,60194,84185,05188,10187,811 958 600
08 avr. 2024194,87197,64188,11191,98191,691 663 500
05 avr. 2024182,32194,85181,42193,08192,794 330 700
04 avr. 2024193,44195,50182,96183,11182,833 747 800
03 avr. 2024188,48193,21186,87190,26189,972 555 800
02 avr. 2024184,68188,37184,12188,13187,841 875 500
01 avr. 2024186,03188,81183,40185,98185,701 977 500
28 mars 2024185,03186,83183,34184,85184,572 050 800
27 mars 2024188,08190,12182,34184,89184,612 452 100
26 mars 2024189,90198,83184,48185,41185,134 228 700
25 mars 2024180,00189,05179,54187,26186,973 570 600
22 mars 2024175,00178,37174,21178,24177,971 608 100
21 mars 2024177,46177,81172,37174,13173,862 212 100
20 mars 2024172,92176,77172,65175,71175,441 969 200
19 mars 2024169,00174,01168,26172,41172,151 922 200
18 mars 2024167,69171,08166,19168,84168,582 006 800
15 mars 2024164,18168,39162,67165,52165,274 530 900
14 mars 2024167,85168,39163,27164,64164,393 012 300
13 mars 2024171,24171,31166,44167,86167,601 639 000
12 mars 2024166,57169,06164,20168,37168,112 617 000
11 mars 2024170,31170,96166,40167,91167,652 601 700
08 mars 2024179,58179,83168,46170,57170,313 196 900
07 mars 2024181,75182,05176,21179,58179,311 967 800
07 mars 20240.353 Dividende
06 mars 2024176,77180,81175,01179,98179,352 073 600
05 mars 2024177,39185,58175,42176,77176,154 323 800
04 mars 2024172,96177,04169,62175,99175,383 818 200
01 mars 2024167,04170,31165,05169,99169,404 554 500
29 févr. 2024171,18171,31163,37168,45167,864 536 900
28 févr. 2024158,48170,98156,50170,83170,238 227 500
27 févr. 2024135,00156,67135,00155,76155,224 888 300
26 févr. 2024134,68135,20132,93133,22132,761 494 700
23 févr. 2024133,49134,15131,35133,99133,522 052 200
22 févr. 2024132,40134,06131,65133,39132,931 529 900
21 févr. 2024132,29132,58130,14131,40130,94983 400
20 févr. 2024131,00132,06129,39131,80131,342 121 200
16 févr. 2024131,26132,66130,49131,16130,701 295 700
15 févr. 2024129,92131,62128,83131,50131,041 348 900
14 févr. 2024128,30129,43127,69128,67128,221 372 300
13 févr. 2024127,91128,81126,73127,91127,461 503 700
12 févr. 2024131,82132,19127,96128,51128,061 206 900
09 févr. 2024130,02132,51130,00132,17131,711 245 300
08 févr. 2024132,55133,97130,17130,72130,261 228 700
07 févr. 2024131,96133,80130,81132,50132,042 087 600
06 févr. 2024127,76131,49127,19131,01130,552 656 900
05 févr. 2024127,90128,42125,85127,03126,591 878 000
02 févr. 2024127,01133,07126,43129,71129,263 781 700
01 févr. 2024122,00127,70122,00127,63127,191 937 400
31 janv. 2024122,78124,18121,36122,00121,571 666 100
30 janv. 2024121,33122,31120,70121,88121,461 285 500
29 janv. 2024121,09121,74120,00121,01120,591 801 500
26 janv. 2024120,07122,41120,07121,27120,851 558 800
25 janv. 2024117,90120,59117,04120,55120,131 425 800
24 janv. 2024119,14119,52115,34115,67115,271 514 600
23 janv. 2024117,73120,56117,16118,69118,281 929 400
22 janv. 2024114,46117,38114,33117,21116,801 876 700
19 janv. 2024111,45114,61111,45114,45114,051 684 200
18 janv. 2024111,37111,90110,25111,41111,021 614 900
17 janv. 2024111,23112,00109,44111,92111,531 484 500
16 janv. 2024112,37112,83111,30111,81111,421 417 000
*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...