La bourse est fermée

Canadian Pacific Kansas City Limited (CP)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
81,45+0,16 (+0,20 %)
À partir de 11:47AM EDT. Marché ouvert.
Durée:
08 mai 2023 - 08 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
08 mai 202480,9582,0580,9481,4581,45391 475
07 mai 202482,1382,3380,8081,2981,291 814 300
06 mai 202480,2181,7380,0481,5281,521 866 600
03 mai 202480,5980,7379,3679,7379,732 008 900
02 mai 202478,6779,7878,1179,5679,563 100 700
01 mai 202477,6078,8272,2977,5777,573 094 500
30 avr. 202480,4980,4978,4178,4378,432 953 900
29 avr. 202482,0082,2380,6080,8580,852 104 000
26 avr. 202481,5482,2581,5481,6881,681 717 800
25 avr. 202480,9082,7379,6382,0982,093 212 000
24 avr. 202487,0387,0381,7181,9381,935 981 100
23 avr. 202486,4588,3186,2887,7287,723 195 200
22 avr. 202485,0786,7584,8886,4286,422 447 600
19 avr. 202484,0184,9583,9184,6884,681 627 600
18 avr. 202484,5584,7583,3683,9483,941 601 000
17 avr. 202484,7184,9982,9683,9383,931 743 700
16 avr. 202484,9685,2184,0884,2784,271 620 000
15 avr. 202487,3187,4184,9785,5285,521 400 200
12 avr. 202486,1186,4985,3986,0586,051 966 400
11 avr. 202488,2888,3485,8686,6586,651 982 200
10 avr. 202488,4888,6687,0988,0888,081 612 000
09 avr. 202488,5689,2687,9389,2489,241 538 400
08 avr. 202487,9788,6387,8488,4088,401 332 000
05 avr. 202486,7787,9086,4287,4887,481 175 600
04 avr. 202488,0088,6586,3886,9586,951 923 300
03 avr. 202487,1988,1087,0587,5387,531 353 500
02 avr. 202487,1987,6686,6487,0387,031 345 200
01 avr. 202488,1188,3087,0987,8987,89933 100
28 mars 202488,4388,7787,6088,1788,171 550 900
27 mars 202487,8288,5587,0988,4688,462 415 400
27 mars 20240.14 Dividende
26 mars 202487,5788,0787,0987,2687,121 330 000
25 mars 202488,4988,6887,3187,3987,253 209 300
22 mars 202490,2890,5689,0889,2889,14820 900
21 mars 202490,0290,6489,5190,0089,862 130 400
20 mars 202487,9289,7487,2389,6789,531 738 100
19 mars 202489,6389,6787,3787,8887,742 952 200
18 mars 202489,9490,1789,3789,8789,731 306 200
15 mars 202489,3390,3189,3089,6889,542 357 700
14 mars 202491,1791,3889,0689,7589,611 910 800
13 mars 202490,7091,5890,4591,3991,241 293 000
12 mars 202489,5590,6189,0190,6090,451 403 400
11 mars 202489,4789,9688,9889,6589,511 325 400
08 mars 202490,4291,0489,6389,7089,561 782 300
07 mars 202488,2290,2388,0789,9589,812 310 200
06 mars 202487,2788,6687,0187,6287,482 328 900
05 mars 202486,3987,0386,1886,3386,191 215 600
04 mars 202486,1586,5585,5886,2486,101 201 100
01 mars 202485,0486,4284,8986,2886,141 993 200
29 févr. 202485,0285,6484,9385,0184,872 111 500
28 févr. 202485,6085,8884,8384,9284,781 642 300
27 févr. 202486,7086,8785,9486,0685,921 077 300
26 févr. 202486,2386,9286,0786,5986,452 028 300
23 févr. 202486,3486,9186,2886,5286,381 563 600
22 févr. 202485,9986,6185,4686,3086,161 827 200
21 févr. 202485,6685,7984,6685,4785,331 872 000
20 févr. 202485,3685,9084,4684,8484,701 544 400
16 févr. 202485,5786,2685,0585,3885,241 772 800
15 févr. 202485,0085,8384,5485,7385,592 664 100
14 févr. 202483,2584,8883,2584,7384,591 653 600
13 févr. 202483,4983,7382,3582,9582,822 008 800
12 févr. 202485,3185,4283,8784,3884,243 842 400
09 févr. 202485,5786,0185,1185,3185,172 357 400
08 févr. 202485,5085,9384,6085,4785,331 910 400
07 févr. 202484,7285,4784,2185,3585,212 290 600
06 févr. 202483,1684,5183,1384,2884,142 774 300
05 févr. 202482,9083,4782,4482,9782,842 033 800
02 févr. 202482,5883,4281,9983,2683,132 857 900
01 févr. 202481,2383,3680,9083,1783,042 950 100
31 janv. 202480,1282,0179,7280,4780,344 363 000
30 janv. 202478,9379,5478,2579,4079,272 709 200
29 janv. 202478,5079,2578,1379,2379,102 099 800
26 janv. 202479,0279,5778,2478,6078,471 768 900
25 janv. 202478,1178,8577,7678,8378,701 858 000
24 janv. 202478,7378,7877,8577,9477,811 607 000
23 janv. 202478,4678,6877,8378,0477,911 809 400
22 janv. 202478,9779,0578,0778,1678,032 269 600
19 janv. 202478,3078,6776,9478,5178,381 767 800
18 janv. 202476,0777,2976,0777,2377,111 811 800
17 janv. 202476,8377,1475,3375,9775,851 957 200
16 janv. 202476,8777,7876,3377,3677,241 704 700
12 janv. 202477,3478,0276,4677,4277,302 337 400
11 janv. 202478,2178,6776,5977,0676,944 114 500
10 janv. 202478,2979,6578,2178,9178,784 539 800
09 janv. 202478,4579,3078,0778,4878,351 596 100
08 janv. 202478,0479,1677,6678,9178,781 874 100
05 janv. 202479,3980,2078,5278,6378,502 024 500
04 janv. 202479,1779,9078,8279,3079,173 825 000
03 janv. 202478,7979,3978,1378,8678,733 737 700
02 janv. 202478,4279,8078,2679,0678,932 321 200
29 déc. 202379,1079,3378,8879,0678,932 522 800
28 déc. 202379,6380,0779,1579,2979,161 566 300
28 déc. 20230.144 Dividende
27 déc. 202379,7180,1079,4279,7479,471 460 500
26 déc. 202379,4079,7479,0979,4679,192 236 500
22 déc. 202379,5980,4179,0879,4779,202 273 600
21 déc. 202377,5879,1977,5479,1278,852 345 100
20 déc. 202377,2478,6377,1477,2476,982 351 400
19 déc. 202376,4977,7976,4877,7277,462 194 100
18 déc. 202376,3176,5275,5676,1575,892 389 000
*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...