La bourse est fermée

ChampionX Corporation (CHX)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
33,86-0,17 (-0,50 %)
À partir de 12:26PM EDT. Marché ouvert.
Durée:
08 mai 2023 - 08 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
08 mai 202433,7534,0533,6433,8633,86370 951
07 mai 202433,7734,1733,6834,0334,032 998 100
06 mai 202433,9134,2233,7233,7633,762 146 600
03 mai 202433,6333,8833,3033,6033,601 579 700
02 mai 202433,3333,8033,2633,5533,552 353 200
01 mai 202433,7133,7932,8233,2033,202 367 400
30 avr. 202434,3934,6833,5233,5733,572 154 000
29 avr. 202434,8435,0034,2734,5634,562 510 000
26 avr. 202434,8835,2034,7834,8634,861 720 400
25 avr. 202435,0235,1234,2935,0135,012 866 100
24 avr. 202434,8935,2234,2934,6534,652 455 400
23 avr. 202435,0835,3834,8735,1035,102 496 800
22 avr. 202435,5335,6434,7835,2435,241 671 500
19 avr. 202435,7336,1635,1535,5335,533 031 600
18 avr. 202436,2936,8136,1736,2836,282 487 100
17 avr. 202436,8437,0636,0736,0736,072 490 500
16 avr. 202436,9336,9336,2236,6436,641 638 000
15 avr. 202437,4537,8336,7836,9436,942 322 600
12 avr. 202438,8239,0037,1037,2237,222 091 900
11 avr. 202438,8938,8937,9138,5038,502 369 300
10 avr. 202438,3438,8838,1738,6638,662 458 900
09 avr. 202438,7338,9538,4338,5938,592 378 900
08 avr. 202439,7739,9538,4438,4938,494 038 300
05 avr. 202438,8539,5538,5639,3439,347 178 000
04 avr. 202439,2339,2338,5438,7538,756 541 100
04 avr. 20240.095 Dividende
03 avr. 202439,0839,5538,6339,0038,909 219 400
02 avr. 202439,1039,2837,5939,0838,9816 550 300
01 avr. 202435,9635,9635,3635,4035,31983 800
28 mars 202435,6036,5635,5235,8935,801 908 900
27 mars 202434,5835,5034,4735,4535,361 422 800
26 mars 202434,6534,7734,3634,4434,36994 000
25 mars 202434,6434,9434,3134,3334,25673 600
22 mars 202434,5934,8034,3234,4034,321 035 800
21 mars 202434,1134,6233,8734,3634,28908 300
20 mars 202433,6134,5133,3634,1134,031 176 600
19 mars 202433,0634,0333,0433,8033,721 161 800
18 mars 202432,8633,1732,5733,0132,93915 100
15 mars 202432,2233,1132,1332,7832,704 390 600
14 mars 202432,5832,8132,2632,4732,391 155 400
13 mars 202432,0332,6331,9932,6232,541 319 500
12 mars 202431,8232,2131,3831,7631,68801 100
11 mars 202431,8832,0131,4731,9131,83890 800
08 mars 202431,8631,9231,3931,7431,66603 600
07 mars 202431,3731,9631,2731,7631,68959 500
06 mars 202431,7131,7831,0931,2731,19819 000
05 mars 202431,4631,7131,2231,4031,32956 500
04 mars 202432,0032,1831,4131,5031,421 090 900
01 mars 202431,2032,1931,2031,8931,81918 900
29 févr. 202431,5031,9831,0131,0630,981 745 400
28 févr. 202431,2931,6530,9131,1231,041 005 000
27 févr. 202431,3431,5331,1731,4331,351 036 400
26 févr. 202430,4031,2630,2831,1431,061 464 200
23 févr. 202430,6231,0730,3330,6130,541 451 400
22 févr. 202430,2530,9730,2530,7530,681 314 300
21 févr. 202429,5430,6429,5430,5830,511 531 200
20 févr. 202429,9130,5229,5429,8529,781 115 300
16 févr. 202429,9430,5529,6430,2530,181 535 700
15 févr. 202428,9529,9728,8729,9529,881 393 100
14 févr. 202428,7829,1428,5228,8028,731 342 600
13 févr. 202428,4128,9128,1228,4028,331 369 000
12 févr. 202429,0729,3628,6828,8328,761 638 300
09 févr. 202429,0029,1828,5028,9928,921 292 700
08 févr. 202429,0429,2128,6129,0829,011 567 100
07 févr. 202429,1729,3828,2829,0128,942 211 800
06 févr. 202429,7730,1728,0129,0128,943 741 100
05 févr. 202426,0426,9325,9926,5726,512 956 100
02 févr. 202427,1327,2126,2426,2726,211 513 800
01 févr. 202427,6027,7626,9327,2527,181 052 000
31 janv. 202428,2028,2427,2627,4127,341 356 100
30 janv. 202427,5728,4627,1228,2028,131 420 100
29 janv. 202428,1828,4027,6928,3828,31852 900
26 janv. 202428,2328,6328,1228,3428,27980 000
25 janv. 202428,2528,3627,5828,0828,011 472 500
24 janv. 202426,9827,9826,7527,8227,752 163 400
23 janv. 202427,0227,2026,6826,7126,641 296 700
22 janv. 202426,4527,0626,3326,8526,781 507 700
19 janv. 202426,5526,5525,9726,3426,28921 700
18 janv. 202426,2126,5725,9626,4626,401 416 700
17 janv. 202425,5826,2725,4626,1826,121 786 100
16 janv. 202426,4526,6126,0026,0525,991 605 300
12 janv. 202427,1427,2426,5226,6226,561 192 200
11 janv. 202426,4126,6625,8526,6526,592 239 100
10 janv. 202426,7426,8026,2426,3926,331 797 400
09 janv. 202427,5327,5326,6426,8726,801 981 300
08 janv. 202427,1227,6726,7527,6727,601 939 400
05 janv. 202427,7828,2527,7727,8927,821 554 500
04 janv. 202428,9129,0327,6127,7427,671 728 200
04 janv. 20240.085 Dividende
03 janv. 202428,8829,2428,4728,8028,651 978 400
02 janv. 202429,4329,6528,7528,9028,741 205 100
29 déc. 202329,7329,7729,1729,2129,051 123 200
28 déc. 202330,1230,2429,5929,6529,49934 200
27 déc. 202330,5330,9330,2530,3130,15958 000
26 déc. 202330,4330,9530,1830,7030,531 142 700
22 déc. 202330,5430,7129,8930,1029,941 332 000
21 déc. 202330,6230,8229,9830,2730,112 134 700
20 déc. 202331,4031,7330,5430,5830,421 292 400
19 déc. 202331,0731,6131,0531,4031,231 202 200
18 déc. 202331,3631,7630,9230,9830,811 348 800
*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...