La bourse est fermée

CommScope Holding Company, Inc. (COMM)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
0,9243-0,1357 (-12,76 %)
À partir de 11:56AM EDT. Marché ouvert.
Durée:
25 avr. 2023 - 25 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
25 avr. 20240,99511,02000,91330,92320,92322 632 289
24 avr. 20241,01001,08001,00001,06001,06001 793 000
23 avr. 20241,04001,05000,96400,99800,99804 399 800
22 avr. 20240,94001,03000,91301,02001,02004 239 500
19 avr. 20240,94500,99600,91100,92300,92303 664 300
18 avr. 20241,01001,02000,94700,95000,95003 579 300
17 avr. 20241,01001,05000,96000,99000,99002 832 600
16 avr. 20241,01001,05000,94300,99400,99403 058 500
15 avr. 20241,07001,07001,00001,00001,00002 520 400
12 avr. 20241,13001,13001,04501,07001,07001 792 500
11 avr. 20241,13001,18501,10001,13001,13001 888 100
10 avr. 20241,15001,17501,12001,14001,14002 070 900
09 avr. 20241,27001,29001,18001,21001,21001 155 800
08 avr. 20241,19001,26001,16001,24001,24001 581 300
05 avr. 20241,21001,21001,14001,16001,16002 828 700
04 avr. 20241,16001,27001,16001,19001,19001 808 400
03 avr. 20241,20001,24001,15001,16001,16001 952 800
02 avr. 20241,31001,31001,21001,23001,23001 455 100
01 avr. 20241,35001,37001,28001,32001,32001 760 600
28 mars 20241,29001,35901,29001,31001,31002 723 300
27 mars 20241,22001,28001,21001,27001,27001 403 200
26 mars 20241,27001,29001,21001,22001,22001 595 000
25 mars 20241,32001,38001,27001,27001,27001 246 500
22 mars 20241,41001,41001,31001,32001,32001 080 300
21 mars 20241,41001,52001,39001,39001,39002 149 600
20 mars 20241,35001,42001,30001,41001,41001 577 700
19 mars 20241,40001,45001,35001,35001,35002 713 300
18 mars 20241,50001,52001,39501,41001,41003 950 700
15 mars 20241,52001,70001,48001,51001,510011 029 700
14 mars 20241,55001,55001,44001,46001,46004 070 500
13 mars 20241,57001,68001,53001,55001,55006 426 100
12 mars 20241,45001,61501,36001,60001,60006 303 600
11 mars 20241,27001,44001,25001,40001,40004 487 600
08 mars 20241,21001,33001,20001,25001,25003 631 600
07 mars 20241,12001,26901,09001,17001,17004 649 800
06 mars 20241,10001,30001,06501,10001,100010 893 200
05 mars 20241,04001,11001,02001,04001,04006 130 900
04 mars 20241,11001,11000,89401,02001,02008 437 200
01 mars 20241,20001,20001,10001,13501,13505 691 600
29 févr. 20241,31001,48001,16001,16501,165012 992 100
28 févr. 20241,95002,03001,82001,85001,85002 583 000
27 févr. 20241,95001,99501,93001,96001,96002 098 800
26 févr. 20241,94001,98001,85501,94001,94001 945 200
23 févr. 20241,93001,96501,88001,90001,90001 248 600
22 févr. 20241,98001,98001,85001,92001,92003 038 800
21 févr. 20242,07002,07501,92501,93001,93001 845 900
20 févr. 20242,13002,18002,08002,08002,08001 844 600
16 févr. 20242,20002,28002,17002,18002,18002 353 200
15 févr. 20242,16002,24502,09502,24002,24002 174 900
14 févr. 20242,13002,18002,09002,11502,11501 697 300
13 févr. 20242,25002,25502,09002,10502,10502 077 600
12 févr. 20242,17002,38002,17002,37002,37001 780 100
09 févr. 20242,14002,25002,12502,18002,18001 692 500
08 févr. 20242,20002,20002,12002,14002,14001 285 800
07 févr. 20242,19002,21002,12302,15002,15001 537 300
06 févr. 20242,12002,28002,08502,21002,21002 271 800
05 févr. 20242,19002,22002,09002,09002,09002 127 200
02 févr. 20242,32002,33002,21002,24002,24001 765 600
01 févr. 20242,41002,41502,28502,35002,35001 631 000
31 janv. 20242,43002,45002,31002,32002,32002 191 700
30 janv. 20242,47002,50502,42002,45002,45001 598 100
29 janv. 20242,41002,49002,36002,49002,49001 180 700
26 janv. 20242,47002,53002,41002,41002,41001 933 500
25 janv. 20242,46002,53002,43002,45002,45001 299 200
24 janv. 20242,52002,56202,39002,41002,41001 829 800
23 janv. 20242,33002,46002,28002,46002,46001 643 200
22 janv. 20242,23002,32002,13502,29502,29503 209 800
19 janv. 20242,35002,41002,29002,38002,38001 865 000
18 janv. 20242,33002,40502,30002,37002,37001 963 500
17 janv. 20242,36002,38002,28002,32002,32002 702 000
16 janv. 20242,41002,45002,36302,42002,42002 745 600
12 janv. 20242,53002,58502,47002,47002,47002 079 300
11 janv. 20242,61002,63002,44002,47002,47002 262 600
10 janv. 20242,67002,70002,56002,64002,64002 117 800
09 janv. 20242,68002,72002,58002,69002,69002 894 400
08 janv. 20242,74002,75002,59002,70002,70002 726 800
05 janv. 20242,70002,88002,68002,74002,74002 274 200
04 janv. 20242,78002,79502,70302,73002,73001 810 200
03 janv. 20242,82002,91002,70002,78002,78002 794 800
02 janv. 20242,80002,96502,73002,86002,86002 619 800
29 déc. 20232,92002,99002,80002,82002,82003 309 400
28 déc. 20232,80002,93002,77002,92002,92002 033 700
27 déc. 20232,78002,92002,75502,85002,85001 767 900
26 déc. 20232,75002,81002,68002,79002,79001 381 000
22 déc. 20232,73002,79002,64502,73002,73001 828 200
21 déc. 20232,52002,73002,47002,71002,71003 056 100
20 déc. 20232,46002,56002,38002,43002,43003 323 100
19 déc. 20232,46002,55902,41002,48002,48004 410 700
18 déc. 20232,51002,58002,40002,43002,43003 916 900
15 déc. 20232,61002,65002,39502,53002,530012 626 400
14 déc. 20232,38002,74502,37402,55002,55007 341 700
13 déc. 20232,07002,30002,03002,27002,27004 990 400
12 déc. 20232,08002,14002,02002,09002,09005 178 900
11 déc. 20231,90002,15501,89002,07002,07006 398 200
08 déc. 20231,84001,87501,78001,84001,84002 909 300
07 déc. 20231,80001,89001,73001,83001,83002 017 700
06 déc. 20231,77001,90501,76001,80001,80002 487 600
05 déc. 20231,92001,92001,72501,74001,74002 415 100
04 déc. 20231,91001,95001,87001,89001,89002 138 000
01 déc. 20231,68001,91001,62001,89001,89004 435 500
*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...