La bourse est fermée

Donaldson Company, Inc. (DCI)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
72,48+0,28 (+0,39 %)
À partir de 12:53PM EDT. Marché ouvert.
Durée:
26 avr. 2023 - 26 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
26 avr. 202472,0172,5972,1072,4872,4892 568
25 avr. 202472,1572,7371,4972,2072,20553 100
24 avr. 202472,5473,3771,6572,4872,481 383 700
23 avr. 202472,2972,9272,0172,4472,44628 000
22 avr. 202472,0172,5871,6672,0572,05500 700
19 avr. 202471,9372,1971,5671,9171,91456 900
18 avr. 202472,1372,4571,5371,6571,65357 300
17 avr. 202472,8972,8971,6871,9671,96420 800
16 avr. 202472,2372,7571,9672,4572,45389 500
15 avr. 202474,1674,2672,4272,4572,45302 600
12 avr. 202473,5874,0973,0473,4773,47378 400
11 avr. 202474,2774,5873,5474,3074,30344 900
10 avr. 202473,9374,6973,4474,1774,17333 600
09 avr. 202475,0075,1573,9074,7674,76347 900
08 avr. 202474,8575,1674,3974,8874,88396 800
05 avr. 202474,3974,7873,9674,4874,48532 500
04 avr. 202474,6975,4473,9574,1374,13429 200
03 avr. 202473,7874,5673,7374,2174,21367 600
02 avr. 202473,8474,4373,2573,8373,83455 400
01 avr. 202474,6374,6773,8073,9673,96416 700
28 mars 202474,8475,1674,3074,6874,68405 400
27 mars 202474,4574,9374,3974,9274,92479 000
26 mars 202473,8774,5673,4574,0874,08495 400
25 mars 202474,4674,5873,4973,7373,73428 300
22 mars 202474,8674,8674,0474,5974,59444 400
21 mars 202474,6575,0274,2474,7674,76415 700
20 mars 202473,3374,3973,3174,3774,37387 700
19 mars 202473,0173,5072,5173,3273,32392 200
18 mars 202473,7573,9972,8672,9372,93589 300
15 mars 202472,2373,9072,2373,7373,731 676 700
14 mars 202473,0773,2071,9872,4972,49856 900
13 mars 202472,0172,4771,6571,9171,91458 000
12 mars 202471,4772,1071,1971,9871,98587 400
11 mars 202472,3672,3671,1771,7071,70516 400
08 mars 202473,9074,2272,5272,5372,53429 800
07 mars 202473,7973,8973,1373,6573,65542 600
06 mars 202472,7273,4972,5373,4373,43409 500
05 mars 202472,5873,1571,8672,2972,29409 000
04 mars 202472,8173,8372,5572,6972,69513 300
01 mars 202471,4072,6370,7272,5272,52739 200
29 févr. 202471,0871,8770,1871,6271,62931 600
28 févr. 202468,0071,0668,0070,6770,67950 500
27 févr. 202466,7767,1966,3167,1467,14536 700
26 févr. 202466,5066,8266,1566,6666,66304 300
23 févr. 202466,3766,8466,0766,7666,76321 500
22 févr. 202466,8766,8965,9966,0366,03477 000
21 févr. 202466,3366,6566,1466,4566,45307 800
20 févr. 202466,1666,5265,9166,3566,35400 500
16 févr. 202466,9067,2966,2566,2766,27346 000
15 févr. 202466,5967,1966,5366,8866,88304 100
14 févr. 202466,6666,9266,0566,4266,42422 400
13 févr. 202466,7167,0065,6065,9965,99496 900
12 févr. 202467,2868,1167,2867,7967,79369 500
09 févr. 202466,7167,3766,7067,3767,37234 000
09 févr. 20240.25 Dividende
08 févr. 202466,6967,2266,5567,0566,80264 900
07 févr. 202466,4667,2066,3266,8266,57257 500
06 févr. 202466,1666,5966,1666,2866,03268 600
05 févr. 202466,6766,8165,6866,2065,95240 000
02 févr. 202466,5267,5466,0667,4167,16589 400
01 févr. 202465,0366,6864,7866,6566,40777 700
31 janv. 202465,2565,5064,3564,5964,35684 600
30 janv. 202464,3465,2264,3465,1764,93355 700
29 janv. 202464,3264,8764,0664,6864,44375 400
26 janv. 202465,0165,3464,2064,2764,03363 100
25 janv. 202464,7864,9564,1164,6764,43298 000
24 janv. 202465,1265,1264,1764,1963,95393 800
23 janv. 202465,0065,0664,4264,7864,54323 700
22 janv. 202464,4164,8364,3364,7764,53263 300
19 janv. 202463,7364,1163,1464,1063,86364 900
18 janv. 202463,0763,6362,9863,5963,35255 900
17 janv. 202462,8663,2462,7762,8762,64258 400
16 janv. 202463,1363,4562,8263,4363,19386 200
12 janv. 202463,4063,4062,7963,2763,03297 600
11 janv. 202463,0063,0561,9862,6362,40285 800
10 janv. 202462,5262,8262,1462,8162,58352 300
09 janv. 202462,1362,4461,7962,4262,19414 000
08 janv. 202462,9162,9961,9862,6462,41424 500
05 janv. 202463,3963,6863,1663,5663,32467 900
04 janv. 202463,7463,9863,5463,6663,42389 300
03 janv. 202464,1664,3963,5463,5963,35403 300
02 janv. 202464,9165,3364,4264,7964,55352 400
29 déc. 202365,5565,7965,2665,3565,11262 500
28 déc. 202365,2765,5965,2765,5565,31318 800
27 déc. 202365,4165,7665,2965,4965,25275 700
26 déc. 202365,7265,9565,5165,5365,29512 700
22 déc. 202365,4465,9165,2765,6265,38257 600
21 déc. 202365,5165,6164,6165,2264,98259 400
20 déc. 202365,8266,4565,0665,0864,84430 400
19 déc. 202365,7166,0265,6565,9065,65361 600
18 déc. 202365,5065,5664,8565,4165,17428 600
15 déc. 202365,3865,9465,2365,5765,331 610 600
14 déc. 202364,0065,6464,0065,4565,21702 400
13 déc. 202362,3963,7662,3463,6163,37764 600
12 déc. 202362,5462,7662,1062,4462,21401 500
11 déc. 202361,5062,4461,3962,4362,20350 500
08 déc. 202361,2661,9161,2661,4361,20609 900
07 déc. 202361,3061,4661,0061,2661,03353 600
06 déc. 202361,2361,6361,0261,1660,93443 500
05 déc. 202361,6161,6160,7960,9960,76389 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...