Marchés français ouverture 59 min

Citizens, Inc. (CIA)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
2,4700+0,1300 (+5,56 %)
À la clôture : 04:00PM EDT
2,5900 +0,12 (+4,86 %)
Échanges après Bourse : 07:37PM EDT
Durée:
13 mai 2023 - 13 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
10 mai 20242,33002,60002,33002,47002,4700110 000
09 mai 20242,31002,39002,21002,34002,3400107 400
08 mai 20242,20002,40002,20002,37002,370092 800
07 mai 20242,25002,30002,06002,12002,120092 800
06 mai 20242,16002,36002,16002,31002,3100136 600
03 mai 20242,13002,17002,05002,11002,1100118 300
02 mai 20242,18002,18002,09002,14002,140046 400
01 mai 20242,23002,35002,13002,18002,180064 100
30 avr. 20242,30002,38002,17002,23002,230068 400
29 avr. 20242,10002,24002,10002,18002,180061 200
26 avr. 20242,08002,15002,03002,08002,080034 700
25 avr. 20242,04002,08001,99002,06002,060064 500
24 avr. 20242,09002,17002,08002,10002,100067 400
23 avr. 20242,00002,09002,00002,07002,070049 500
22 avr. 20242,10002,14001,99002,02002,020027 700
19 avr. 20242,03002,14002,03002,03002,030053 600
18 avr. 20241,95002,10001,95002,01002,010036 100
17 avr. 20241,92002,01001,92001,98001,980042 600
16 avr. 20241,94002,02001,85001,97001,970017 600
15 avr. 20241,88002,06001,88001,99001,990036 300
12 avr. 20242,01002,05001,78001,92001,920092 000
11 avr. 20242,05002,08002,02002,02002,020028 200
10 avr. 20242,00002,15002,00002,05002,050044 000
09 avr. 20242,10002,16002,03002,06002,060046 300
08 avr. 20242,11002,24002,11002,12002,120043 900
05 avr. 20242,11002,18002,08002,15002,150025 800
04 avr. 20242,17002,38002,10002,12002,120092 600
03 avr. 20242,04002,22002,02002,19002,190058 300
02 avr. 20242,11002,21002,06002,09002,090052 600
01 avr. 20242,19002,28002,10002,11002,1100137 900
28 mars 20242,23002,23002,10002,14002,140067 700
27 mars 20242,10002,27002,08002,13002,130079 500
26 mars 20242,15002,20002,09002,10002,100059 500
25 mars 20241,99002,24001,99002,09002,090091 300
22 mars 20241,96002,09001,96001,99001,990042 400
21 mars 20242,10002,24001,96001,97001,970077 100
20 mars 20242,11002,19002,09002,09002,090063 200
19 mars 20242,21002,32002,15002,15002,150059 600
18 mars 20242,14002,42002,14002,21002,2100124 100
15 mars 20242,29002,35002,18002,18002,1800107 100
14 mars 20242,33002,36002,29002,31002,310027 600
13 mars 20242,28002,40002,28002,30002,300034 300
12 mars 20242,28002,45002,28002,34002,340040 300
11 mars 20242,28002,46002,23002,34002,340055 300
08 mars 20242,32002,46002,29002,33002,330042 900
07 mars 20242,41002,53002,34002,35002,350047 700
06 mars 20242,46002,61002,40002,47002,470043 500
05 mars 20242,55002,62002,44002,46002,460074 500
04 mars 20242,69002,72002,55002,62002,620053 300
01 mars 20242,75002,96002,66002,73002,730056 700
29 févr. 20242,71002,88002,67002,81002,810084 800
28 févr. 20242,75002,84002,71002,75002,750084 100
27 févr. 20242,74002,85002,69002,82002,820053 600
26 févr. 20242,63002,85002,63002,79002,790044 400
23 févr. 20242,68002,98002,61002,70002,7000124 800
22 févr. 20242,84002,91002,69002,73002,730045 900
21 févr. 20242,93003,15002,82002,88002,8800121 300
20 févr. 20242,73003,09002,73002,98002,980079 300
16 févr. 20242,71002,89002,71002,79002,790041 500
15 févr. 20242,82002,86002,75002,76002,760024 700
14 févr. 20242,82002,97002,75002,87002,870026 500
13 févr. 20242,85002,88002,77002,86002,860018 100
12 févr. 20242,92003,10002,88002,94002,940087 800
09 févr. 20242,73002,93002,70002,88002,880066 000
08 févr. 20242,72002,79002,69002,72002,720020 800
07 févr. 20242,77002,83002,77002,78002,780012 600
06 févr. 20242,87002,94002,78002,81002,810037 100
05 févr. 20242,79002,89002,73002,83002,830056 600
02 févr. 20242,86002,90002,75002,85002,850014 200
01 févr. 20242,77002,91002,69002,91002,910035 500
31 janv. 20242,91002,92002,80002,80002,800023 500
30 janv. 20242,85002,89002,79002,89002,890024 400
29 janv. 20242,87002,88002,80002,86002,860011 700
26 janv. 20242,76002,96002,76002,88002,880052 900
25 janv. 20242,59002,80002,59002,80002,800021 300
24 janv. 20242,67002,70002,54002,65002,650023 800
23 janv. 20242,63002,76002,63002,71002,710025 400
22 janv. 20242,61002,76002,58002,67002,670031 300
19 janv. 20242,56002,74002,51002,66002,660095 600
18 janv. 20242,46002,55002,46002,51002,510034 200
17 janv. 20242,62002,63002,47002,49002,490034 500
16 janv. 20242,68002,78002,61002,69002,690031 700
12 janv. 20242,65002,72002,51002,72002,720045 700
11 janv. 20242,77002,79002,61002,64002,640067 200
10 janv. 20242,78002,92002,74002,76002,760034 800
09 janv. 20242,70002,86002,70002,82002,820060 500
08 janv. 20242,70002,89002,70002,78002,780055 300
05 janv. 20242,85002,85002,73002,74002,740067 500
04 janv. 20242,74002,90002,71002,86002,860057 100
03 janv. 20242,71002,80002,69002,80002,800035 300
02 janv. 20242,75002,77002,70002,72002,720021 500
29 déc. 20232,85002,99002,69002,69002,6900239 500
28 déc. 20233,02003,07002,82002,91002,910065 100
27 déc. 20232,84003,03002,83003,00003,000066 700
26 déc. 20232,79002,88002,76002,88002,880037 000
22 déc. 20232,81002,86002,76002,79002,790055 800
21 déc. 20232,83002,88002,83002,85002,850043 900
20 déc. 20233,05003,07002,80002,87002,870076 700
19 déc. 20232,90003,30002,84003,12003,1200105 600
18 déc. 20232,92003,01002,92002,94002,940049 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...