La bourse est fermée

Deere & Company (DE)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
400,32-0,28 (-0,07 %)
À la clôture : 04:00PM EDT
400,98 +0,66 (+0,16 %)
Échanges après Bourse : 05:50PM EDT
Durée:
19 avr. 2023 - 19 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
19 avr. 2024400,97402,98398,76400,32400,321 117 090
18 avr. 2024398,48402,28396,72400,60400,601 562 900
17 avr. 2024396,00397,62392,39396,88396,881 442 200
16 avr. 2024392,26395,71386,64393,01393,011 865 400
15 avr. 2024402,29404,22392,57393,80393,801 353 300
12 avr. 2024411,25412,49396,81397,27397,271 885 000
11 avr. 2024412,74414,06406,92412,84412,841 472 900
10 avr. 2024406,89412,72404,40411,97411,971 407 700
09 avr. 2024413,48413,90409,46411,48411,481 114 500
08 avr. 2024413,00414,80409,65410,75410,751 269 800
05 avr. 2024408,65413,15406,01412,54412,54994 400
04 avr. 2024410,67413,92405,32407,11407,111 218 600
03 avr. 2024404,23408,65403,29406,03406,031 077 300
02 avr. 2024405,00409,70402,24404,00404,001 164 500
01 avr. 2024410,17411,92403,68404,14404,141 319 500
28 mars 2024408,58413,32408,58410,74410,741 426 700
27 mars 2024398,00409,42397,27409,14409,141 543 800
27 mars 20241.47 Dividende
26 mars 2024398,32399,99396,25398,52397,051 053 200
25 mars 2024398,80401,63397,04398,03396,561 106 300
22 mars 2024398,47400,72397,84398,86397,391 514 600
21 mars 2024393,88399,35392,00397,64396,171 411 800
20 mars 2024390,77395,29390,59394,05392,601 763 400
19 mars 2024385,53392,33385,51391,51390,071 490 600
18 mars 2024383,00387,39381,49385,31383,891 145 200
15 mars 2024378,00383,98378,00383,39381,983 448 200
14 mars 2024380,50382,45376,95380,23378,831 436 300
13 mars 2024373,34380,52372,77378,85377,451 250 700
12 mars 2024376,15377,84372,60372,65371,281 140 800
11 mars 2024373,40375,42370,62375,05373,67855 700
08 mars 2024376,14376,67372,20374,10372,721 064 700
07 mars 2024367,42376,19367,26375,32373,941 844 600
06 mars 2024366,04367,83364,36366,63365,281 068 700
05 mars 2024363,94369,69363,57366,73365,381 710 000
04 mars 2024368,60369,98362,93364,42363,081 335 000
01 mars 2024365,01368,82361,33367,85366,491 967 100
29 févr. 2024366,37367,85362,85365,05363,702 491 200
28 févr. 2024361,41365,33361,13364,81363,461 675 600
27 févr. 2024363,13364,11358,24360,66359,331 559 700
26 févr. 2024364,02366,35361,62363,21361,871 592 500
23 févr. 2024357,98365,46357,40364,66363,311 704 300
22 févr. 2024354,13358,14353,15356,78355,462 197 900
21 févr. 2024356,59358,60354,46357,29355,971 364 300
20 févr. 2024359,50360,69355,08357,38356,061 973 600
16 févr. 2024360,99364,00358,26360,68359,352 273 400
15 févr. 2024367,10372,00360,77364,66363,314 933 800
14 févr. 2024383,00385,56377,13384,78383,362 409 000
13 févr. 2024384,63385,40375,51379,27377,871 765 200
12 févr. 2024384,33391,51384,33389,39387,951 698 100
09 févr. 2024384,17385,67380,45381,29379,881 426 300
08 févr. 2024385,88387,57384,27385,83384,411 142 000
07 févr. 2024390,43391,83385,62385,95384,531 671 500
06 févr. 2024389,21394,17388,14388,90387,471 740 600
05 févr. 2024392,00393,64383,16386,03384,612 164 000
02 févr. 2024390,24395,08386,63392,60391,151 666 900
01 févr. 2024395,08397,20389,52393,68392,231 485 600
31 janv. 2024397,32398,00392,75393,58392,131 342 400
30 janv. 2024395,14398,77394,41396,93395,471 098 300
29 janv. 2024393,95398,19392,73397,68396,21969 400
26 janv. 2024393,78396,72393,07393,62392,17884 900
25 janv. 2024393,14395,00388,60393,01391,561 103 500
24 janv. 2024389,94393,17386,40388,41386,981 447 800
23 janv. 2024387,18389,88384,62387,46386,03955 000
22 janv. 2024381,96387,13381,59384,59383,171 113 600
19 janv. 2024382,61384,38377,33382,72381,311 223 100
18 janv. 2024379,10381,76376,22381,39379,981 125 900
17 janv. 2024381,20382,02377,49378,61377,211 466 300
16 janv. 2024385,75389,35384,00385,35383,931 292 900
12 janv. 2024392,03395,25385,75386,51385,081 221 500
11 janv. 2024394,84395,89389,94390,22388,781 190 600
10 janv. 2024393,14394,17390,65393,71392,261 003 900
09 janv. 2024395,71396,85390,01393,22391,771 012 400
08 janv. 2024393,53398,34390,53397,98396,511 233 300
05 janv. 2024390,43397,23388,06395,96394,501 100 300
04 janv. 2024394,51398,55392,10392,39390,941 332 100
03 janv. 2024396,62397,60393,26393,35391,901 397 600
02 janv. 2024399,12406,58398,00400,91399,431 414 600
29 déc. 2023399,48400,75397,76399,87398,401 104 000
28 déc. 2023400,85401,06398,36399,26397,791 125 200
28 déc. 20231.47 Dividende
27 déc. 2023400,12402,55399,30401,64398,69823 500
26 déc. 2023396,85403,34396,71401,27398,33966 100
22 déc. 2023393,30397,76393,10396,82393,911 077 300
21 déc. 2023390,94393,45389,10393,34390,45923 300
20 déc. 2023394,16395,44386,92387,26384,421 592 100
19 déc. 2023384,91394,18383,30393,94391,052 078 500
18 déc. 2023386,83389,64382,69382,76379,951 404 400
15 déc. 2023385,93387,82382,45386,07383,243 891 400
14 déc. 2023381,24395,33380,14388,42385,573 576 000
13 déc. 2023359,35377,81358,52377,01374,243 406 900
12 déc. 2023360,95361,37355,60359,39356,751 832 000
11 déc. 2023364,49365,93360,94361,03358,382 057 900
08 déc. 2023361,80364,17360,87363,67361,002 060 200
07 déc. 2023365,01365,35360,18361,22358,572 753 800
06 déc. 2023363,02369,88362,50365,54362,863 218 300
05 déc. 2023367,78367,94360,77361,14358,491 572 700
04 déc. 2023365,48370,37364,03368,93366,221 405 900
01 déc. 2023364,91370,91363,57368,81366,101 764 100
30 nov. 2023364,63367,14361,39364,41361,741 950 200
29 nov. 2023362,74368,36359,65363,94361,272 263 500
*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...