La bourse est fermée

Cummins Inc. (CMI)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
291,90+1,50 (+0,52 %)
À partir de 12:25PM EDT. Marché ouvert.
Durée:
23 avr. 2023 - 23 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
23 avr. 2024291,40294,98291,20291,90291,90169 957
22 avr. 2024287,98292,96286,09290,40290,401 027 200
19 avr. 2024291,97293,44284,92287,56287,562 566 900
18 avr. 2024293,14293,99289,70291,42291,42764 500
17 avr. 2024296,79296,79289,25291,36291,36757 500
16 avr. 2024294,30295,37291,78294,58294,58672 200
15 avr. 2024299,27301,83295,12295,78295,78799 100
12 avr. 2024301,80303,94297,41298,63298,63866 400
11 avr. 2024302,65304,25299,35302,86302,86631 100
10 avr. 2024299,00302,76296,76302,30302,30919 100
09 avr. 2024301,31302,50297,01302,03302,03863 600
08 avr. 2024301,63304,20299,35300,35300,35932 100
05 avr. 2024296,07301,50294,82300,67300,671 002 600
04 avr. 2024297,00300,99294,51294,75294,751 255 000
03 avr. 2024294,50294,81290,57294,67294,671 343 900
02 avr. 2024293,02296,92292,46295,87295,871 030 900
01 avr. 2024294,29295,10292,35294,53294,53604 700
28 mars 2024295,00296,67292,90294,65294,651 107 300
27 mars 2024293,25295,23292,06294,69294,69887 100
26 mars 2024287,94292,08287,35291,82291,821 003 900
25 mars 2024290,68291,37287,35287,76287,761 553 700
22 mars 2024291,01293,63290,20290,34290,345 230 700
21 mars 2024288,00297,11287,63291,40291,409 861 200
20 mars 2024280,72287,97278,89287,13287,1310 480 800
19 mars 2024285,58286,81280,05281,01281,0110 413 500
18 mars 2024276,73287,94275,00286,12286,128 187 100
15 mars 2024265,78274,84265,34274,84274,844 596 200
14 mars 2024263,51267,36260,88263,58263,586 333 900
13 mars 2024270,61274,20267,33270,24270,249 590 600
12 mars 2024272,33272,64268,37269,77269,7712 659 200
11 mars 2024270,61271,48265,42270,15270,1518 342 800
08 mars 2024267,34273,19266,96268,60268,6011 174 000
07 mars 2024273,09276,92264,61266,21266,2111 888 100
06 mars 2024271,37275,31270,31273,44273,447 133 600
05 mars 2024270,63275,40270,63271,35271,355 777 600
04 mars 2024270,88274,05270,15271,31271,313 770 000
01 mars 2024271,00272,74267,69270,26270,261 813 900
29 févr. 2024271,09271,98267,64268,61268,613 833 600
28 févr. 2024268,77273,23267,46270,36270,362 723 000
27 févr. 2024266,88269,00266,00268,54268,544 492 400
26 févr. 2024264,00266,80261,94266,21266,211 514 100
23 févr. 2024262,94264,31259,61263,97263,972 261 300
22 févr. 2024262,51263,45259,06262,88262,881 743 600
22 févr. 20241.68 Dividende
21 févr. 2024262,36266,29261,76263,19261,513 229 600
20 févr. 2024264,02266,64261,70261,84260,171 860 900
16 févr. 2024265,24269,70264,32266,48264,782 031 000
15 févr. 2024260,88267,22259,95265,80264,103 582 300
14 févr. 2024258,50262,03258,08260,47258,814 606 100
13 févr. 2024254,50254,66250,90254,50252,881 012 400
12 févr. 2024252,00257,68251,59256,85255,211 004 900
09 févr. 2024249,58251,92248,73251,78250,17578 700
08 févr. 2024248,00251,39247,53249,92248,32642 800
07 févr. 2024252,89252,89247,23248,11246,531 293 700
06 févr. 2024242,24251,57236,00251,54249,932 127 600
05 févr. 2024243,51244,21239,99241,11239,571 178 300
02 févr. 2024241,38246,01240,13244,65243,09642 300
01 févr. 2024240,15243,09237,96242,97241,42529 300
31 janv. 2024242,77242,90238,85239,30237,77614 200
30 janv. 2024240,01243,08239,01242,80241,25593 300
29 janv. 2024240,19241,19238,38240,86239,32511 400
26 janv. 2024239,08242,93239,08240,63239,09647 200
25 janv. 2024238,50240,25236,18238,85237,33588 000
24 janv. 2024238,19238,19234,49235,80234,291 148 000
23 janv. 2024235,51238,77234,04236,20234,69857 900
22 janv. 2024229,50234,56229,50233,88232,39883 000
19 janv. 2024230,76231,02226,53229,21227,752 466 200
18 janv. 2024232,78234,16230,15233,19231,70971 700
17 janv. 2024232,50233,86230,18233,08231,59879 300
16 janv. 2024235,69236,12233,35234,77233,27706 400
12 janv. 2024239,98240,00236,17237,15235,64520 800
11 janv. 2024239,70240,77235,17237,56236,04714 700
10 janv. 2024239,67240,30238,31239,22237,69503 800
09 janv. 2024239,45239,81236,28239,41237,88601 900
08 janv. 2024239,03241,40236,21241,17239,63562 900
05 janv. 2024235,17239,50234,95238,16236,64613 100
04 janv. 2024237,33237,83235,28235,88234,37693 800
03 janv. 2024239,16239,45235,98237,72236,20788 800
02 janv. 2024239,31242,18238,13241,18239,64611 800
29 déc. 2023240,40241,05238,65239,57238,04410 400
28 déc. 2023239,17241,45238,72240,58239,04508 800
27 déc. 2023240,04240,04237,62239,84238,31572 700
26 déc. 2023237,41240,59235,85239,49237,96521 000
22 déc. 2023233,74238,85232,74236,99235,48940 500
21 déc. 2023242,66244,33241,47244,00242,44457 900
20 déc. 2023244,12245,54240,33240,53238,99610 900
19 déc. 2023243,13244,93242,85244,52242,96571 200
18 déc. 2023242,42243,14239,31242,35240,80731 600
15 déc. 2023243,92246,85241,17241,53239,991 784 100
14 déc. 2023241,03248,41241,03248,27246,69992 100
13 déc. 2023234,51239,76232,38239,35237,82897 700
12 déc. 2023235,29235,40233,23234,67233,17515 100
11 déc. 2023231,65235,44230,16235,32233,82842 200
08 déc. 2023231,31233,32229,80230,58229,11501 700
07 déc. 2023231,00231,96229,18230,73229,261 038 600
06 déc. 2023230,41233,00229,96230,64229,17839 500
05 déc. 2023230,71231,46228,53228,67227,21903 100
04 déc. 2023224,60231,29224,60231,18229,701 026 900
01 déc. 2023225,05227,28223,51226,31224,87894 300
30 nov. 2023225,12226,00223,35224,16222,731 158 200
*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...