La bourse est fermée

Cencora, Inc. (COR)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
223,95-0,79 (-0,35 %)
À la clôture : 04:00PM EDT
220,00 -3,95 (-1,76 %)
Échanges après Bourse : 07:40PM EDT
Durée:
04 mai 2023 - 04 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 mai 2024223,63224,86222,20223,95223,952 221 966
02 mai 2024228,49228,79224,32224,74224,742 042 100
01 mai 2024229,15231,55224,80229,20229,203 291 600
30 avr. 2024239,78240,26238,00239,05239,051 589 300
29 avr. 2024240,00240,86238,21239,93239,93912 000
26 avr. 2024240,04241,36238,10240,88240,88972 800
25 avr. 2024239,03241,05238,25239,76239,76831 200
24 avr. 2024237,59238,79235,84237,95237,95926 800
23 avr. 2024237,43238,72236,25237,69237,691 430 900
22 avr. 2024236,00239,01234,73236,85236,852 287 100
19 avr. 2024238,68239,91236,98239,13239,131 411 200
18 avr. 2024239,40239,40235,39237,30237,301 443 300
17 avr. 2024239,22239,26236,24238,62238,621 028 600
16 avr. 2024237,48239,77236,62238,26238,261 981 500
15 avr. 2024236,35236,82234,17234,21234,21986 000
12 avr. 2024235,00236,24233,10234,00234,00822 300
11 avr. 2024238,44238,44235,27235,64235,64810 700
10 avr. 2024238,29240,43237,62237,80237,80712 200
09 avr. 2024241,22241,22236,81238,57238,57807 600
08 avr. 2024242,20242,75240,35240,36240,36813 200
05 avr. 2024242,72243,82241,88243,22243,22744 600
04 avr. 2024246,65246,65241,90242,04242,041 026 900
03 avr. 2024243,74246,75242,41245,80245,801 125 200
02 avr. 2024242,50244,52241,67243,09243,09961 400
01 avr. 2024242,38243,34240,25243,00243,00635 000
28 mars 2024244,64244,64239,79242,99242,991 574 300
27 mars 2024243,98244,68242,86244,64244,64674 300
26 mars 2024242,06244,06241,60242,80242,80829 200
25 mars 2024242,50243,31241,63242,06242,06703 300
22 mars 2024242,92243,59241,98242,50242,50720 800
21 mars 2024241,90243,64240,33242,33242,33801 300
20 mars 2024242,52243,83241,76241,87241,87967 400
19 mars 2024240,21242,60239,25242,35242,351 165 700
18 mars 2024238,12240,86237,34239,31239,311 122 400
15 mars 2024235,26238,34234,39238,23238,232 150 200
14 mars 2024235,93237,90234,99237,68237,681 280 200
13 mars 2024238,49239,04234,23234,77234,771 447 400
12 mars 2024237,66238,20236,18237,44237,44666 600
11 mars 2024236,64238,20236,57237,68237,68849 000
08 mars 2024237,29238,42236,70237,47237,47877 400
07 mars 2024236,11238,31234,69237,63237,631 341 600
06 mars 2024235,54236,54234,54234,68234,681 209 000
05 mars 2024236,22236,45234,44235,31235,311 422 500
04 mars 2024237,48240,44235,68235,80235,801 326 000
01 mars 2024236,76238,61235,33237,03237,031 169 800
29 févr. 2024236,08236,61234,72235,60235,601 646 200
28 févr. 2024236,94236,94233,88236,13236,131 065 400
27 févr. 2024237,26237,77234,78236,51236,511 222 100
26 févr. 2024239,04239,86237,61238,34238,341 553 500
23 févr. 2024235,34238,07234,49237,27237,27975 200
22 févr. 2024233,21236,52232,83234,40234,401 269 200
21 févr. 2024233,92234,35232,09233,47233,471 109 700
20 févr. 2024231,72234,46231,24232,36232,361 547 600
16 févr. 2024233,80234,16231,12231,72231,721 076 500
15 févr. 2024232,00234,64231,84233,08233,081 119 900
14 févr. 2024231,19231,97229,65231,58231,581 197 400
13 févr. 2024231,91232,04229,39231,19231,191 462 700
12 févr. 2024229,88231,15228,41229,98229,981 282 800
09 févr. 2024230,68231,65228,77230,69230,691 590 400
08 févr. 2024233,50233,95228,32230,32230,322 744 900
08 févr. 20240.51 Dividende
07 févr. 2024235,92239,38235,64237,67237,161 662 200
06 févr. 2024236,35237,43233,24235,01234,512 251 000
05 févr. 2024237,33237,67233,55234,21233,711 209 800
02 févr. 2024237,23237,47234,17234,99234,491 267 200
01 févr. 2024232,65237,03228,61236,92236,412 071 900
31 janv. 2024228,00235,06228,00232,68232,183 511 700
30 janv. 2024219,99220,81217,94220,53220,061 529 900
29 janv. 2024217,96218,45216,81218,44217,97916 400
26 janv. 2024219,18219,80217,17217,68217,21972 800
25 janv. 2024218,12218,90215,30218,84218,371 063 900
24 janv. 2024218,48218,82217,12217,38216,91977 100
23 janv. 2024217,21218,74216,46217,85217,38890 900
22 janv. 2024218,28219,87217,96218,16217,691 175 100
19 janv. 2024221,01221,31218,06218,28217,811 401 100
18 janv. 2024218,61221,10216,90220,79220,321 045 400
17 janv. 2024219,00221,13218,23218,71218,242 151 700
16 janv. 2024219,71220,74218,03219,00218,531 352 400
12 janv. 2024219,39220,12218,29219,43218,961 309 300
11 janv. 2024217,00219,42216,63218,93218,461 463 700
10 janv. 2024214,02216,17213,01216,13215,671 605 200
09 janv. 2024210,57213,68209,32213,62213,161 254 600
08 janv. 2024212,00212,45208,58210,38209,931 138 600
05 janv. 2024211,58212,11210,32211,36210,911 075 500
04 janv. 2024208,83211,50207,63210,67210,221 139 900
03 janv. 2024211,29212,83209,36210,33209,881 140 400
02 janv. 2024205,00208,70204,53208,54208,091 248 000
29 déc. 2023204,28205,53203,59205,38204,941 086 400
28 déc. 2023204,99205,44203,23203,49203,05775 500
27 déc. 2023203,66204,29203,27204,23203,79799 000
26 déc. 2023202,70204,60202,43204,09203,65734 000
22 déc. 2023202,98203,78202,26203,04202,60642 500
21 déc. 2023200,59202,68199,82202,27201,84765 000
20 déc. 2023202,69203,09199,75199,79199,361 141 300
19 déc. 2023200,07202,06199,75201,88201,451 010 000
18 déc. 2023201,76201,80199,37200,07199,641 076 800
15 déc. 2023199,14200,62196,63200,33199,903 210 000
14 déc. 2023199,68201,81195,83201,50201,073 627 700
13 déc. 2023203,92205,72202,75203,72203,281 298 600
12 déc. 2023202,15204,97202,10203,95203,51831 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...