Marchés français ouverture 1 h 40 min

Constellation Software Inc. (CNSWF)

Other OTC - Other OTC Prix différé. Devise en USD
Ajouter à la liste dynamique
2 615,61+11,90 (+0,46 %)
À la clôture : 03:58PM EDT
Durée:
16 avr. 2023 - 16 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
15 avr. 20242 700,002 700,002 600,222 615,612 615,61300
12 avr. 20242 700,002 711,252 597,682 603,712 603,71700
11 avr. 20242 655,002 714,772 638,002 710,442 710,44200
10 avr. 20242 663,992 682,972 655,002 657,002 657,001 000
09 avr. 20242 694,122 699,552 625,362 699,552 699,55700
08 avr. 20242 690,502 701,372 651,442 694,662 694,66300
05 avr. 20242 647,002 706,712 630,002 675,612 675,61400
04 avr. 20242 640,002 717,752 609,692 620,002 620,00400
03 avr. 20242 654,022 694,802 640,732 641,672 641,67300
02 avr. 20242 700,002 731,502 631,112 658,542 658,54300
01 avr. 20242 744,002 744,502 700,002 700,682 700,68400
28 mars 20242 742,752 778,052 734,502 734,502 734,50300
27 mars 20242 749,302 788,122 742,732 743,702 743,701 600
27 mars 20241 Dividende
26 mars 20242 753,792 807,472 753,792 758,002 757,00300
25 mars 20242 829,002 829,002 750,002 760,002 759,002 600
22 mars 20242 830,002 830,002 759,352 761,542 760,54200
21 mars 20242 790,002 850,002 787,452 820,162 819,14900
20 mars 20242 797,002 797,002 744,372 792,002 790,99500
19 mars 20242 701,682 797,002 701,682 749,142 748,14400
18 mars 20242 776,672 779,382 708,002 722,802 721,81800
15 mars 20242 835,002 835,002 757,692 775,712 774,70300
14 mars 20242 810,192 810,192 750,132 767,122 766,12200
13 mars 20242 780,002 812,672 777,002 798,222 797,21500
12 mars 20242 844,882 844,882 785,072 803,712 802,69500
11 mars 20242 812,462 822,092 780,002 817,612 816,59600
08 mars 20242 750,002 866,832 750,002 814,132 813,11600
07 mars 20242 700,002 874,682 700,002 866,272 865,23700
06 mars 20242 744,512 775,002 702,522 720,002 719,011 100
05 mars 20242 773,362 797,672 718,682 724,492 723,501 100
04 mars 20242 841,982 841,982 792,342 792,342 791,33800
01 mars 20242 777,002 842,552 777,002 825,352 824,33500
29 févr. 20242 781,802 798,012 775,002 781,482 780,474 700
28 févr. 20242 771,892 790,002 750,002 774,662 773,65300
27 févr. 20242 798,002 798,002 756,002 782,932 781,92800
26 févr. 20242 774,912 797,502 755,142 781,302 780,29900
23 févr. 20242 767,002 777,002 734,882 766,572 765,57300
22 févr. 20242 725,242 767,002 725,242 757,042 756,04600
21 févr. 20242 751,502 767,002 686,432 732,012 731,02800
20 févr. 20242 666,312 772,692 652,242 755,662 754,661 600
16 févr. 20242 739,462 796,332 735,002 750,002 749,00300
15 févr. 20242 777,002 777,002 710,002 741,122 740,13200
14 févr. 20242 656,002 757,502 652,122 735,232 734,24300
13 févr. 20242 733,002 733,002 630,002 652,422 651,46900
12 févr. 20242 735,002 788,242 705,002 721,862 720,87600
09 févr. 20242 759,552 787,392 735,002 770,952 769,95500
08 févr. 20242 800,002 800,002 710,002 735,002 734,011 700
07 févr. 20242 819,952 819,952 699,002 730,622 729,63400
06 févr. 20242 692,002 750,002 675,002 699,292 698,311 000
05 févr. 20242 786,512 799,532 645,002 709,862 708,881 200
02 févr. 20242 800,002 821,282 770,742 805,622 804,60700
01 févr. 20242 804,102 827,352 720,892 792,042 791,03500
31 janv. 20242 832,132 866,072 769,812 778,972 777,96600
30 janv. 20242 906,482 908,002 785,302 830,002 828,97400
29 janv. 20242 942,442 942,442 730,682 796,472 795,46700
26 janv. 20242 722,002 752,172 718,002 750,912 749,91500
25 janv. 20242 694,032 749,952 678,082 702,042 701,061 100
24 janv. 20242 700,002 749,002 700,002 737,842 736,85600
23 janv. 20242 692,992 722,562 668,642 717,002 716,011 000
22 janv. 20242 830,002 830,002 680,002 697,662 696,68600
19 janv. 20242 687,002 724,252 667,002 723,932 722,94500
18 janv. 20242 616,452 683,632 616,452 673,232 672,261 100
17 janv. 20242 800,782 800,782 606,432 632,232 631,28500
16 janv. 20242 638,932 700,002 638,932 677,502 676,53600
12 janv. 20242 888,172 888,172 620,842 675,002 674,03600
11 janv. 20242 599,492 618,772 566,002 606,842 605,90800
10 janv. 20242 581,982 616,742 550,002 607,512 606,56400
09 janv. 20242 590,002 676,222 520,182 585,002 584,06800
08 janv. 20242 500,162 589,722 500,162 569,512 568,58700
05 janv. 20242 499,002 529,972 486,162 511,682 510,77500
04 janv. 20242 500,002 500,002 475,002 498,002 497,09300
03 janv. 20242 426,002 489,012 417,972 475,882 474,98600
02 janv. 20242 495,702 495,702 405,002 426,392 425,51600
29 déc. 20232 516,762 530,002 459,002 484,652 483,75600
28 déc. 20232 600,002 600,002 472,182 483,002 482,10300
27 déc. 20232 600,002 600,002 475,192 496,692 495,781 200
26 déc. 20232 464,992 490,812 460,002 475,502 474,60200
22 déc. 20232 437,002 463,152 435,002 447,852 446,96800
21 déc. 20232 412,262 438,952 395,992 435,722 434,841 400
20 déc. 20232 366,632 430,002 365,002 395,832 394,96300
19 déc. 20232 500,522 500,522 371,052 371,052 370,19600
19 déc. 20231 Dividende
18 déc. 20232 490,002 490,002 423,002 432,872 430,99900
15 déc. 20232 474,922 507,192 474,922 480,002 478,08600
14 déc. 20232 500,002 500,002 432,182 475,052 473,141 600
13 déc. 20232 448,092 452,952 400,032 452,592 450,69300
12 déc. 20232 450,002 461,032 400,002 418,642 416,77800
11 déc. 20232 500,002 500,002 420,002 450,002 448,10400
08 déc. 20232 449,002 449,002 401,982 436,852 434,97500
07 déc. 20232 418,522 463,152 384,882 414,122 412,25400
06 déc. 20232 437,162 480,012 390,242 390,242 388,39500
05 déc. 20232 370,002 442,422 367,902 408,052 406,191 100
04 déc. 20232 478,272 499,992 360,442 392,032 390,181 100
01 déc. 20232 395,002 395,002 329,002 373,072 371,23400
30 nov. 20232 369,142 385,242 350,002 350,002 348,18100
29 nov. 20232 325,782 384,272 325,782 369,142 367,31600
28 nov. 20232 368,802 380,822 338,102 359,542 357,71200
27 nov. 20232 310,562 378,062 310,562 358,942 357,12400
24 nov. 20232 349,962 350,002 320,002 336,532 334,72200
22 nov. 20232 309,042 335,092 289,272 322,002 320,20200
*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...