La bourse est fermée

Caesars Entertainment, Inc. (CZR)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
38,15+0,17 (+0,45 %)
À partir de 02:28PM EDT. Marché ouvert.
Durée:
19 avr. 2023 - 19 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
19 avr. 202437,9438,4937,9438,1538,151 738 558
18 avr. 202438,6139,0737,8737,9837,983 324 000
17 avr. 202439,7139,8238,4938,5238,522 965 800
16 avr. 202439,8440,2938,8539,4439,443 485 600
15 avr. 202440,4741,6140,0340,2240,223 292 800
12 avr. 202441,6041,7839,8340,1040,105 027 300
11 avr. 202441,5142,4041,1342,2242,222 592 200
10 avr. 202442,6942,7640,8241,5041,503 865 200
09 avr. 202443,2944,0143,0243,9843,981 466 000
08 avr. 202443,0643,7742,8843,0843,081 841 300
05 avr. 202442,2343,1642,0042,9142,912 279 000
04 avr. 202444,1144,6742,2742,3342,333 486 500
03 avr. 202441,6643,5941,5743,3343,333 102 000
02 avr. 202442,5642,7041,7441,8441,842 714 800
01 avr. 202444,0044,4243,1243,1743,172 808 900
28 mars 202443,7143,9543,4243,7443,742 470 200
27 mars 202443,0043,6442,8943,3643,362 724 700
26 mars 202442,2743,8342,0842,7142,715 032 500
25 mars 202441,3342,2241,1341,7241,722 619 900
22 mars 202441,6242,0040,8641,3141,311 801 700
21 mars 202442,0042,6641,5641,6341,631 971 900
20 mars 202440,2641,8140,2041,7441,742 536 500
19 mars 202439,6240,4039,4340,3040,301 768 200
18 mars 202439,4640,3739,2339,8339,832 770 500
15 mars 202439,6340,4439,0739,1739,175 456 500
14 mars 202441,5841,6739,7239,9239,925 099 800
13 mars 202442,1742,6741,5441,6141,611 757 100
12 mars 202442,6143,0642,1942,2442,242 530 400
11 mars 202441,9243,6641,7942,6342,632 030 200
08 mars 202442,4343,0942,1142,1342,131 992 800
07 mars 202441,0642,0941,0641,6941,692 071 800
06 mars 202441,9341,9340,7840,9940,991 988 600
05 mars 202441,2341,9840,9341,0841,082 283 000
04 mars 202442,7342,7541,5241,5741,573 010 400
01 mars 202443,3843,3842,0442,9642,962 846 600
29 févr. 202442,0543,5341,4543,4743,474 192 600
28 févr. 202441,4042,0041,2241,4441,442 424 000
27 févr. 202441,3342,5141,3341,9641,964 754 200
26 févr. 202441,3841,8940,6540,8340,833 907 900
23 févr. 202441,2642,5441,1541,6541,653 736 700
22 févr. 202442,7542,8741,3841,4741,473 514 800
21 févr. 202439,5543,0539,5042,2442,246 625 100
20 févr. 202442,0042,3440,9141,6541,657 290 500
16 févr. 202442,4542,8342,0642,5142,513 385 500
15 févr. 202443,0743,7442,7743,1643,162 342 800
14 févr. 202442,8042,9241,8642,7342,732 777 900
13 févr. 202442,9443,0042,0142,4542,455 259 800
12 févr. 202444,3745,4344,0844,7144,712 095 900
09 févr. 202444,7045,1744,2344,5044,503 050 400
08 févr. 202443,5644,4343,3344,2544,253 084 400
07 févr. 202443,6543,7542,7743,0743,072 902 100
06 févr. 202442,7444,1442,4243,3843,383 267 500
05 févr. 202442,6643,1842,3542,7542,753 364 400
02 févr. 202443,4843,8442,5043,4143,413 733 100
01 févr. 202444,3545,2942,8544,0044,003 434 300
31 janv. 202444,2345,4243,5743,8743,873 248 300
30 janv. 202445,2145,2844,2444,2744,271 693 300
29 janv. 202444,3645,4544,0745,4345,432 364 400
26 janv. 202445,1945,3144,2044,4944,492 601 300
25 janv. 202444,9145,3844,2844,9044,902 930 300
24 janv. 202446,5246,6943,9944,0944,094 583 900
23 janv. 202446,5247,0845,4645,7545,752 225 100
22 janv. 202447,2547,9945,5845,8145,814 496 700
19 janv. 202446,5646,7845,3046,7646,764 342 400
18 janv. 202444,6946,7244,6946,5346,536 718 700
17 janv. 202444,0144,3543,7044,1944,192 286 800
16 janv. 202444,0444,8543,6644,7544,753 070 100
12 janv. 202445,5645,6843,7544,4044,403 737 700
11 janv. 202445,0645,3144,1645,1445,142 035 200
10 janv. 202445,6645,7944,7845,3645,362 242 600
09 janv. 202445,5145,8144,7545,7645,763 178 300
08 janv. 202444,6146,5544,6146,2546,252 146 400
05 janv. 202444,3645,7444,0544,9144,912 211 200
04 janv. 202445,0245,7744,8144,9144,912 225 000
03 janv. 202446,9047,0444,6445,0045,003 878 700
02 janv. 202446,5648,5746,1747,7847,782 807 800
29 déc. 202347,7648,1346,7646,8846,882 175 700
28 déc. 202347,1948,5347,1947,8247,821 862 900
27 déc. 202347,5047,5446,4347,1647,162 058 700
26 déc. 202347,0947,7846,7247,5547,551 860 500
22 déc. 202347,8748,4246,5046,8246,822 904 900
21 déc. 202347,1948,0846,9347,6747,671 726 600
20 déc. 202348,8048,8046,3246,3646,362 552 600
19 déc. 202348,0049,6547,4749,1649,163 861 100
18 déc. 202348,0548,2947,0547,2747,273 173 700
15 déc. 202348,7649,2147,4447,9547,956 399 900
14 déc. 202348,2550,5147,6048,6348,638 207 200
13 déc. 202343,1746,8842,7946,8246,826 980 700
12 déc. 202343,8343,8642,9743,4443,443 587 500
11 déc. 202343,9144,7043,5843,9743,973 690 300
08 déc. 202342,9044,6442,7444,1944,195 365 400
07 déc. 202343,4543,7842,4942,9542,953 997 700
06 déc. 202344,0544,8143,0443,4143,413 385 200
05 déc. 202345,6045,8143,3943,4143,413 697 800
04 déc. 202346,6547,4845,5146,2446,243 347 900
01 déc. 202344,7246,9744,4846,7546,757 640 700
30 nov. 202345,2145,2544,2544,7244,723 895 000
29 nov. 202345,8746,5044,9045,0345,032 848 900
28 nov. 202345,8445,9045,0745,2345,232 919 900
27 nov. 202345,8846,2945,5345,9845,981 459 100
*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...