Marchés français ouverture 1 h 51 min

CubeSmart (CUBE)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
42,16-0,15 (-0,35 %)
À la clôture : 04:00PM EDT
43,00 +0,84 (+1,99 %)
Échanges après Bourse : 07:50PM EDT
Durée:
04 juin 2023 - 04 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 juin 202442,4042,4241,7842,1642,161 642 400
31 mai 202441,7742,4741,4742,3142,311 496 900
30 mai 202440,4041,3440,3741,3141,31976 100
29 mai 202440,1540,6339,8040,1040,102 072 000
28 mai 202442,4742,4741,4841,5341,531 022 800
24 mai 202442,2842,4342,0442,1042,10984 100
23 mai 202443,0643,0642,0442,0442,041 073 200
22 mai 202443,4143,7943,0143,1743,171 009 600
21 mai 202443,7443,9543,1943,4143,411 005 900
20 mai 202444,1844,4943,6243,9043,90865 100
17 mai 202444,1444,4843,9144,3644,361 513 000
16 mai 202443,2644,0143,0143,8543,851 745 100
15 mai 202443,3243,3242,7443,0643,062 177 300
14 mai 202442,6743,1342,4542,5542,551 337 300
13 mai 202442,9043,1042,3042,3742,37833 700
10 mai 202442,5142,7942,1842,6942,69735 300
09 mai 202441,9042,4841,5542,4642,46830 300
08 mai 202442,0042,1141,2341,6441,641 382 700
07 mai 202442,2442,4442,0442,2742,271 882 100
06 mai 202442,1042,1041,4541,8541,851 344 100
03 mai 202442,1642,3541,5441,7541,752 051 100
02 mai 202441,1541,6240,9141,4541,451 822 000
01 mai 202440,5841,7040,4240,8040,801 535 600
30 avr. 202440,7841,2140,4140,4440,441 426 200
29 avr. 202441,0341,5841,0141,2441,241 395 000
26 avr. 202441,7042,0540,6340,7640,761 165 300
25 avr. 202441,5941,8941,3241,3841,381 243 100
24 avr. 202441,4942,2641,0942,1242,121 680 800
23 avr. 202442,1342,6741,7741,8041,801 739 200
22 avr. 202442,2742,3641,7842,1642,161 162 500
19 avr. 202442,0542,2641,8442,0542,05869 000
18 avr. 202442,4542,5041,5541,8641,861 625 300
17 avr. 202442,3742,6842,0642,2142,21899 400
16 avr. 202442,4942,5241,8242,2142,211 095 300
15 avr. 202444,0644,1142,3342,6442,641 762 100
12 avr. 202443,9643,9643,4643,8243,82940 900
11 avr. 202444,1744,5143,3944,1444,141 046 800
10 avr. 202445,3145,3643,5643,9443,941 449 400
09 avr. 202445,9546,5945,7646,5746,571 507 400
08 avr. 202445,4345,7445,2445,7345,731 000 900
05 avr. 202444,7345,2044,4145,1445,14899 200
04 avr. 202444,7445,6244,5044,7444,741 186 000
03 avr. 202444,4844,9144,2444,4044,401 699 900
02 avr. 202444,5244,6944,1244,5544,551 322 200
01 avr. 202445,4845,5044,7745,0345,031 209 500
28 mars 202445,0945,4544,2745,2245,221 660 700
28 mars 20240.51 Dividende
27 mars 202443,6945,4043,6945,4044,891 371 900
26 mars 202443,1443,6543,0543,3242,831 160 700
25 mars 202443,8744,1443,0643,0742,59913 300
22 mars 202443,9844,1343,5343,8343,341 225 100
21 mars 202443,6644,1143,5643,9243,431 225 000
20 mars 202442,6043,5842,5443,4242,93803 500
19 mars 202442,6543,1542,5442,7242,241 206 100
18 mars 202442,7543,0942,6842,7742,291 431 800
15 mars 202443,2343,7642,7542,7842,303 289 200
14 mars 202445,2645,3543,4043,6543,161 525 700
13 mars 202445,5345,7545,2445,3944,881 238 400
12 mars 202445,4445,7445,0645,5145,00956 100
11 mars 202445,7246,1145,4445,5845,071 305 400
08 mars 202444,9045,7444,8045,5145,001 563 400
07 mars 202444,2344,6343,8744,5844,081 542 000
06 mars 202444,2144,2843,8244,1143,611 168 800
05 mars 202444,4544,7043,5343,7543,261 326 800
04 mars 202443,8444,6943,2944,5944,091 320 300
01 mars 202443,0744,0242,3043,6043,111 763 700
29 févr. 202443,3343,7942,8543,6143,122 125 000
28 févr. 202442,1843,4342,1842,8542,372 960 800
27 févr. 202442,9443,2642,8843,0542,57963 500
26 févr. 202443,3043,5442,5742,7242,241 285 600
23 févr. 202443,8443,9643,3443,4142,92696 100
22 févr. 202443,7143,9843,5043,8943,401 050 900
21 févr. 202444,0844,5143,3043,6943,202 264 900
20 févr. 202443,1943,4542,9543,3342,842 237 600
16 févr. 202443,3943,9943,1343,4442,952 355 300
15 févr. 202443,9344,3743,8643,9643,471 889 000
14 févr. 202443,0043,7542,6743,4142,921 652 700
13 févr. 202442,6343,0842,1442,9242,441 705 600
12 févr. 202444,0244,3543,6043,6743,181 479 500
09 févr. 202444,0344,3643,6543,9643,471 309 500
08 févr. 202443,9444,3143,7944,0643,571 705 900
07 févr. 202443,7944,6043,4743,8143,321 803 100
06 févr. 202443,1243,7542,9943,6643,171 297 700
05 févr. 202442,7343,2842,6043,0242,541 828 100
02 févr. 202443,4643,7342,5543,4342,941 479 800
01 févr. 202443,0943,9842,8243,9543,462 514 800
31 janv. 202443,9544,5342,7743,2242,732 540 400
30 janv. 202444,6044,8043,6943,7443,251 353 500
29 janv. 202444,7045,1644,4945,1144,601 139 200
26 janv. 202445,5045,5944,5844,6844,18965 500
25 janv. 202445,5345,8045,0745,3144,801 184 000
24 janv. 202445,8546,0544,7444,9144,411 131 000
23 janv. 202445,9646,0545,2345,3444,83901 400
22 janv. 202445,6446,0945,5045,7445,231 450 500
19 janv. 202444,5745,4644,3645,3444,832 021 900
18 janv. 202444,8545,0043,8644,6044,102 331 700
17 janv. 202444,6345,1344,2644,7944,291 514 400
16 janv. 202444,9545,2444,5545,2344,721 540 400
12 janv. 202445,0445,3244,4745,2544,741 203 400
11 janv. 202445,2845,4744,1144,5344,032 030 900
*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...