La bourse est fermée

Dayforce Inc (DAY)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
49,46-0,93 (-1,85 %)
À la clôture : 04:00PM EDT
50,33 +0,87 (+1,76 %)
Échanges après Bourse : 08:00PM EDT
Durée:
01 juin 2023 - 01 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
31 mai 202450,1950,2949,0549,4649,463 324 900
30 mai 202452,6852,7150,2050,3950,392 886 800
29 mai 202453,5154,2653,0553,1453,141 536 400
28 mai 202456,2056,3554,0554,1854,182 454 400
24 mai 202460,3660,6355,7056,1656,162 816 400
23 mai 202463,4263,4260,7860,8060,801 136 600
22 mai 202461,1963,1661,0863,0463,041 276 600
21 mai 202462,0062,2860,7861,0561,051 313 900
20 mai 202463,6363,6361,9762,3062,301 364 200
17 mai 202462,8663,3962,2263,3363,331 131 700
16 mai 202462,6763,0561,8062,5062,501 320 300
15 mai 202462,8163,1862,0662,6062,601 904 600
14 mai 202462,0062,7061,3162,1062,101 808 100
13 mai 202461,0061,9060,7561,8561,851 984 900
10 mai 202459,3560,7159,3560,7060,701 730 400
09 mai 202458,8459,1858,4459,1559,151 237 000
08 mai 202458,8559,3258,4858,9658,961 832 900
07 mai 202458,3459,6557,5759,1859,181 050 300
06 mai 202457,8059,0157,4158,1758,171 072 500
03 mai 202458,9059,5657,0157,2957,291 725 000
02 mai 202457,8258,2454,2557,7357,733 299 300
01 mai 202459,5260,5054,8457,6957,695 034 500
30 avr. 202462,2362,4260,5861,3761,373 024 200
29 avr. 202461,2162,8461,0461,9861,981 640 800
26 avr. 202459,8761,1059,7460,9860,98984 100
25 avr. 202459,0560,2858,4959,5859,581 197 900
24 avr. 202459,3359,7458,0759,7059,701 613 500
23 avr. 202458,9459,3958,4559,2859,281 394 700
22 avr. 202459,3259,4558,1958,9558,951 458 700
19 avr. 202461,0061,5158,6658,7558,751 644 400
18 avr. 202461,2661,7960,4360,9560,951 416 700
17 avr. 202459,6662,2459,2961,3461,342 135 900
16 avr. 202459,5159,5157,9758,6058,601 521 500
15 avr. 202461,0361,0359,3559,6759,671 139 800
12 avr. 202462,2662,6060,5560,6460,64934 500
11 avr. 202462,3463,0161,5062,7762,77680 800
10 avr. 202462,5763,1661,2962,2462,24944 400
09 avr. 202462,9864,3862,6964,1064,101 242 800
08 avr. 202461,1062,6161,1062,5562,551 550 000
05 avr. 202464,2164,3461,0161,0461,042 255 200
04 avr. 202464,2065,9161,3564,2164,214 273 300
03 avr. 202464,6665,3163,9064,5564,55988 600
02 avr. 202464,1264,8363,0164,6864,681 136 600
01 avr. 202466,1466,2564,6464,9964,991 635 600
28 mars 202466,4566,4565,6566,2166,211 617 700
27 mars 202465,7466,7965,2566,0566,051 294 300
26 mars 202467,2867,2865,5465,6065,601 439 800
25 mars 202468,9869,1966,1666,7266,721 744 500
22 mars 202470,7270,8668,4269,1769,171 285 500
21 mars 202470,0071,7169,4870,8970,892 142 900
20 mars 202468,2469,2367,9269,0869,08625 600
19 mars 202467,4968,0666,6867,8667,86738 300
18 mars 202466,8067,9866,2267,5867,58850 900
15 mars 202467,4667,8265,6866,0966,091 505 700
14 mars 202467,2268,7367,1367,6467,64809 600
13 mars 202468,2268,9067,5967,6767,67607 200
12 mars 202467,8368,7267,4768,2168,21740 200
11 mars 202466,5367,9066,2367,6367,63682 300
08 mars 202466,8067,4366,0766,9266,92743 000
07 mars 202464,7966,9064,7966,3566,351 077 300
06 mars 202465,2565,4364,2964,3664,36769 900
05 mars 202465,8266,1964,1064,3364,331 082 500
04 mars 202467,9868,3866,5566,6166,611 338 500
01 mars 202469,3070,2967,9668,2568,252 322 100
29 févr. 202469,9071,0669,6769,7669,762 371 700
28 févr. 202471,4072,0071,0471,0571,05512 800
27 févr. 202471,1572,4670,8471,9171,91748 000
26 févr. 202470,9871,5870,6971,2671,261 604 600
23 févr. 202472,2972,5970,9871,4271,421 199 000
22 févr. 202470,7271,9170,4771,7971,791 403 500
21 févr. 202469,9470,7169,4469,9169,91950 600
20 févr. 202472,3772,6971,2771,5471,541 051 000
16 févr. 202473,3074,3772,7073,2673,26646 600
15 févr. 202473,0773,8772,1573,6973,691 156 300
14 févr. 202470,8572,8370,5072,3072,301 627 200
13 févr. 202471,0371,8769,8270,2170,211 328 900
12 févr. 202469,7174,6669,7172,7472,741 419 700
09 févr. 202470,0270,7268,3670,6970,691 305 100
08 févr. 202469,2971,9368,8569,9869,982 219 900
07 févr. 202468,0069,3563,1369,3169,316 408 000
06 févr. 202469,5471,4869,2671,2571,251 561 300
05 févr. 202470,7371,4968,9369,3669,361 243 500
02 févr. 202470,1671,7569,8471,4271,421 001 200
01 févr. 202469,3871,7668,0369,9469,94980 500
31 janv. 202469,1070,6769,1069,5269,522 683 800
30 janv. 202468,8069,9668,4669,4569,451 620 400
29 janv. 202468,0969,6467,6969,6269,62840 500
26 janv. 202468,6669,2967,5568,2068,201 080 000
25 janv. 202469,2469,8568,0668,6068,601 409 200
24 janv. 202470,1970,4968,2668,6768,671 422 200
23 janv. 202468,0969,7667,8169,6869,681 900 400
22 janv. 202466,8967,9066,6767,8267,821 781 800
19 janv. 202466,0466,2764,4366,2666,261 183 300
18 janv. 202465,7065,7464,0665,6365,631 045 600
17 janv. 202464,9065,6064,0464,9664,96846 800
16 janv. 202464,6265,6563,9365,4965,491 044 500
12 janv. 202465,2165,7564,4565,3165,31970 100
11 janv. 202465,3665,6364,0564,8864,88915 900
10 janv. 202466,4766,6565,2865,3465,341 001 700
09 janv. 202465,0866,1564,6465,8765,871 359 500
*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...