Marchés français ouverture 6 h 30 min

Constellation Software Inc. (CNSWF)

Other OTC - Other OTC Prix différé. Devise en USD
Ajouter à la liste dynamique
1 783,61+48,89 (+2,82 %)
À la clôture : 03:56PM EDT
Durée:
27 mars 2022 - 27 mars 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
27 mars 20231 775,001 790,001 734,731 783,611 783,61489
24 mars 20231 769,001 769,001 721,321 734,731 734,731 000
23 mars 20231 758,731 769,781 725,031 734,751 734,75300
22 mars 20231 710,001 748,141 701,001 729,851 729,851 100
21 mars 20231 754,331 759,721 708,001 720,001 720,00600
20 mars 20231 707,001 744,331 707,001 744,331 744,33500
17 mars 20231 672,001 695,471 672,001 681,551 681,55500
16 mars 20231 660,001 701,001 660,001 701,001 701,00400
15 mars 20231 726,181 726,181 655,201 669,911 669,91300
14 mars 20231 702,791 715,611 691,451 715,611 715,61400
13 mars 20231 684,901 702,791 650,001 683,251 683,25400
10 mars 20231 670,211 711,601 652,701 655,551 655,551 300
09 mars 20231 635,531 742,851 635,531 692,331 692,331 300
08 mars 20231 664,311 691,001 615,001 684,241 684,24700
07 mars 20231 662,001 705,001 629,901 630,711 630,713 700
06 mars 20231 660,001 702,121 660,001 664,441 664,44500
03 mars 20231 689,031 715,001 660,001 696,001 696,00200
02 mars 20231 691,621 695,861 670,421 673,371 673,37100
01 mars 20231 727,741 727,741 660,011 680,001 680,00700
28 févr. 20231 725,001 727,201 700,001 715,001 715,001 200
27 févr. 20231 696,641 723,741 696,641 719,561 719,56300
24 févr. 20231 743,241 743,241 688,991 696,641 696,64300
23 févr. 20231 703,341 759,981 703,341 748,011 748,01300
22 févr. 20231 740,341 750,001 727,841 735,011 735,01600
21 févr. 20231 757,031 757,031 731,681 740,341 740,34100
17 févr. 20231 759,091 762,221 741,801 753,451 753,45300
16 févr. 20231 801,061 802,131 741,001 760,451 760,45500
15 févr. 20231 754,331 782,571 745,281 765,331 765,33500
14 févr. 20231 790,371 809,361 768,921 806,001 806,001 900
13 févr. 20231 799,001 803,501 768,051 789,971 789,97400
10 févr. 20231 765,001 789,231 753,211 789,231 789,23300
09 févr. 20231 789,991 790,981 744,001 767,421 767,421 500
08 févr. 20231 774,291 789,991 744,431 754,771 754,77300
07 févr. 20231 750,521 779,801 726,041 774,291 774,29200
06 févr. 20231 790,001 790,001 740,991 751,001 751,00700
03 févr. 20231 800,001 800,001 758,001 771,881 771,88500
02 févr. 20231 799,851 845,111 765,001 776,731 776,73500
01 févr. 20231 776,961 787,001 759,991 787,001 787,00200
31 janv. 20231 704,111 773,841 704,111 760,441 760,44800
30 janv. 20231 768,711 768,711 732,551 739,031 739,03700
27 janv. 20231 798,001 798,001 757,481 768,711 768,71600
26 janv. 20231 740,001 762,871 725,111 744,001 744,00300
25 janv. 20231 712,211 737,001 700,001 734,001 734,00100
24 janv. 20231 745,001 764,961 740,001 740,001 740,00600
23 janv. 20231 725,001 770,001 723,291 750,001 750,003 800
20 janv. 20231 687,841 752,651 687,841 736,801 736,80600
19 janv. 20231 702,001 714,611 674,991 688,681 688,68600
18 janv. 20231 681,061 731,691 681,061 701,491 701,49700
17 janv. 20231 705,261 732,771 680,001 698,911 698,91800
13 janv. 20231 705,001 705,011 660,001 687,001 687,00900
12 janv. 20231 663,091 701,741 641,721 687,871 687,871 100
11 janv. 20231 684,241 685,591 643,631 660,001 660,00200
10 janv. 20231 655,701 686,741 642,181 686,741 686,74700
09 janv. 20231 645,001 682,791 615,931 655,611 655,61600
06 janv. 20231 599,001 627,061 574,821 620,001 620,00500
05 janv. 20231 612,281 612,281 573,671 595,361 595,36600
04 janv. 20231 556,001 605,371 556,001 600,781 600,78400
03 janv. 20231 560,751 576,001 531,541 556,001 556,00200
30 déc. 20221 585,001 586,451 547,411 558,071 558,07300
29 déc. 20221 580,001 588,661 569,241 585,001 585,00200
28 déc. 20221 543,461 599,501 543,461 559,501 559,50100
27 déc. 20221 666,001 666,001 550,001 565,001 565,00900
23 déc. 20221 553,381 563,661 543,131 561,971 561,97300
22 déc. 20221 571,961 576,081 530,721 570,001 570,00600
21 déc. 20221 575,001 584,181 566,731 574,461 574,461 700
20 déc. 20221 531,601 561,401 531,601 558,251 558,25200
19 déc. 20221 588,811 588,811 538,481 558,971 558,97300
16 déc. 20221 539,251 574,991 539,251 556,591 556,59600
15 déc. 20221 583,001 583,001 540,051 556,881 556,88400
14 déc. 20221 575,001 603,341 569,801 583,561 583,56300
13 déc. 20221 527,341 615,851 527,341 572,701 572,70500
12 déc. 20221 520,861 591,921 520,861 570,171 570,17700
09 déc. 20221 540,571 555,661 520,001 535,221 535,22300
08 déc. 20221 528,591 553,221 522,991 525,541 525,54900
07 déc. 20221 517,501 545,001 517,501 531,631 531,631 000
06 déc. 20221 455,381 546,761 455,381 531,291 531,29300
05 déc. 20221 596,751 603,621 545,071 547,521 547,52300
02 déc. 20221 612,831 624,951 592,721 598,631 598,63300
01 déc. 20221 574,961 644,211 574,961 636,611 636,61500
30 nov. 20221 578,001 612,841 549,851 612,841 612,84600
29 nov. 20221 529,991 561,301 529,991 552,351 552,35600
28 nov. 20221 550,231 570,851 550,231 559,041 559,041 100
25 nov. 20221 555,311 579,001 555,311 571,431 571,43500
23 nov. 20221 525,761 568,641 525,761 565,221 565,22200
22 nov. 20221 527,101 544,751 520,001 542,001 542,00700
21 nov. 20221 490,001 534,171 490,001 520,001 520,00200
18 nov. 20221 502,641 530,091 495,791 525,261 525,26200
17 nov. 20221 468,821 547,521 468,821 517,481 517,48200
16 nov. 20221 511,911 543,341 510,281 535,361 535,36300
15 nov. 20221 509,151 530,741 505,031 511,911 511,91600
14 nov. 20221 490,641 515,701 486,021 488,001 488,00600
11 nov. 20221 497,041 504,751 454,271 504,251 504,25700
10 nov. 20221 458,381 509,571 451,581 499,351 499,35200
09 nov. 20221 411,241 416,761 388,741 410,841 410,84200
08 nov. 20221 408,921 423,081 397,001 416,761 416,76100
07 nov. 20221 477,041 477,041 387,741 401,311 401,31500
04 nov. 20221 410,281 411,831 360,001 365,001 365,00600
03 nov. 20221 420,001 421,111 397,401 413,651 413,65300
02 nov. 20221 455,071 480,111 420,001 420,001 420,001 200
01 nov. 20221 471,461 480,981 443,051 449,001 449,00200
*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...