La bourse ferme dans 2 h 16 min

Leonardo DRS, Inc. (DRS)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
21,99+0,32 (+1,48 %)
À la clôture : 04:00PM EDT
22,50 +0,51 (+2,32 %)
Échanges après Bourse : 07:45PM EDT
Durée:
09 mai 2023 - 09 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
08 mai 202421,6622,0221,5321,9921,99328 100
07 mai 202421,5421,9621,4221,6721,67310 900
06 mai 202421,5521,7021,3521,5521,55558 700
03 mai 202421,4421,4820,6921,2221,22700 000
02 mai 202420,7121,0020,2520,9920,99690 600
01 mai 202420,9521,2319,8820,5220,521 161 100
30 avr. 202421,8222,0021,4521,5221,52480 600
29 avr. 202421,5822,0021,4221,9321,93336 700
26 avr. 202421,6621,7921,4821,6721,67371 500
25 avr. 202421,3521,5021,1121,3921,39434 200
24 avr. 202421,4121,5521,1821,5121,51294 500
23 avr. 202421,0321,4421,0321,3121,31317 700
22 avr. 202421,0221,2120,9020,9520,95497 800
19 avr. 202421,2121,4920,7120,9520,95684 700
18 avr. 202421,6322,1221,1721,2521,25936 500
17 avr. 202421,7421,8621,3521,5721,57709 300
16 avr. 202420,7621,5420,4621,5121,51551 700
15 avr. 202420,7821,0120,5320,9120,91533 800
12 avr. 202420,9421,1720,4320,6020,60455 800
11 avr. 202420,8121,0720,7120,9520,95679 400
10 avr. 202420,6320,8920,4120,7720,77433 600
09 avr. 202420,9021,0720,7420,9120,91709 000
08 avr. 202420,8521,3720,8521,1721,17949 900
05 avr. 202420,6221,1020,5420,9020,90750 700
04 avr. 202420,5521,0320,3620,6520,65697 900
03 avr. 202420,6920,8420,3420,4420,441 401 500
02 avr. 202421,4121,4220,7020,7420,741 218 100
01 avr. 202422,3322,3621,4821,5221,52482 300
28 mars 202421,8122,1221,8122,0922,09446 500
27 mars 202422,1222,1221,7021,8321,83479 500
26 mars 202421,7922,1921,6521,8521,85479 300
25 mars 202422,0022,1921,6821,7521,75337 200
22 mars 202422,5022,5021,8121,8921,89353 700
21 mars 202422,4222,5222,0622,3022,30566 200
20 mars 202422,4122,4921,7522,0922,09636 500
19 mars 202421,5722,1721,3022,0922,09683 100
18 mars 202421,9021,9121,4321,5521,55454 000
15 mars 202421,8722,1921,2721,9721,971 874 800
14 mars 202423,0223,4521,7121,9721,97820 700
13 mars 202423,0223,3322,6223,0023,00581 100
12 mars 202422,8023,1922,6522,9922,99491 900
11 mars 202423,4523,4522,6522,8022,80539 900
08 mars 202423,8824,0023,1723,4123,41435 400
07 mars 202423,3723,6123,3123,6023,60492 400
06 mars 202423,1923,5022,8123,2823,28661 200
05 mars 202423,0423,2522,6622,8122,81679 400
04 mars 202422,9823,2622,5923,0423,042 477 800
01 mars 202422,8522,9122,1722,8422,84951 600
29 févr. 202422,9323,0022,3622,7122,711 434 900
28 févr. 202423,1823,6922,3322,5022,501 203 800
27 févr. 202421,5023,0220,0222,9322,931 885 600
26 févr. 202421,3421,3521,0121,0921,09641 400
23 févr. 202421,0821,3420,8321,2621,26486 200
22 févr. 202421,0421,1520,8621,0021,00630 700
21 févr. 202420,9420,9420,5020,8720,87446 100
20 févr. 202421,1221,1220,7220,9420,94577 500
16 févr. 202421,2121,2920,9421,1221,12535 500
15 févr. 202420,9021,3020,8521,2021,20835 800
14 févr. 202420,0020,9319,7320,8920,89988 100
13 févr. 202419,6420,0519,5719,6719,67471 600
12 févr. 202420,1620,2019,9120,0520,05357 200
09 févr. 202419,8119,9019,6019,9019,90458 200
08 févr. 202419,3019,8519,2419,7319,73348 200
07 févr. 202419,2719,4519,0619,2519,25360 900
06 févr. 202419,1319,2619,0019,1519,15326 300
05 févr. 202419,0019,2418,7319,1019,10449 800
02 févr. 202419,7219,7219,0619,1619,16566 400
01 févr. 202419,5519,8819,3919,8819,88531 500
31 janv. 202419,6619,8219,4019,4119,41402 100
30 janv. 202419,8920,0219,6319,6719,67366 400
29 janv. 202419,6119,9819,5419,9519,95395 300
26 janv. 202419,6419,8919,4419,5819,58425 500
25 janv. 202419,5819,6619,3419,5519,55476 700
24 janv. 202419,6419,6419,2719,3119,31357 200
23 janv. 202419,8719,8719,2519,3719,37421 700
22 janv. 202419,2519,7219,1119,6319,63597 800
19 janv. 202419,3419,3918,8519,0819,08588 200
18 janv. 202419,2119,2919,0419,2419,24463 200
17 janv. 202418,8619,1918,7619,0419,04493 900
16 janv. 202419,3019,3018,9119,0319,03504 300
12 janv. 202419,2819,5019,1719,3519,35354 300
11 janv. 202419,3719,3719,0119,1619,16498 800
10 janv. 202418,7919,4218,7419,1719,17753 100
09 janv. 202419,2519,2518,6518,6618,66693 700
08 janv. 202418,8619,3518,6019,3319,33489 600
05 janv. 202419,1419,1718,8818,8818,88755 700
04 janv. 202419,3319,7019,1419,2019,20701 000
03 janv. 202419,6819,6819,0619,1819,18665 800
02 janv. 202420,0020,1319,4919,7219,72967 500
29 déc. 202320,1820,3619,8020,0420,04905 400
28 déc. 202319,6820,1919,4720,1920,19908 800
27 déc. 202319,3219,8119,1819,6719,67733 800
26 déc. 202319,2019,3318,9319,2819,28416 800
22 déc. 202318,9819,3218,9219,2719,27415 400
21 déc. 202318,8318,9518,7518,9118,91453 100
20 déc. 202319,2719,4018,6218,6318,63781 200
19 déc. 202318,9819,3618,9219,3619,36757 500
18 déc. 202319,0219,1418,7218,9218,92886 600
15 déc. 202319,0919,5818,8118,9818,983 238 600
14 déc. 202319,4519,7018,9719,1619,161 051 000
*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...