La bourse est fermée

Ennis, Inc. (EBF)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
20,510,00 (0,00 %)
À la clôture : 04:00PM EDT
20,51 -0,01 (-0,05 %)
Échanges après Bourse : 04:04PM EDT
Durée:
28 mars 2023 - 28 mars 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 mars 202420,5720,6620,3920,5120,5193 976
27 mars 202420,2220,5120,2220,5120,51103 000
26 mars 202420,3720,3920,1020,1120,1191 800
25 mars 202420,5720,6320,3320,3420,3487 500
22 mars 202420,8220,8220,4620,4620,4671 200
21 mars 202420,5620,8720,5520,7320,73114 200
20 mars 202420,1820,6820,1720,6120,61192 500
19 mars 202420,0520,3020,0520,2820,28106 000
18 mars 202420,2520,2519,9820,0220,02143 400
15 mars 202419,7920,3519,7920,3220,32922 300
14 mars 202419,8619,9119,7119,8219,82119 500
13 mars 202419,8019,9019,7819,8919,89119 800
12 mars 202419,8019,8519,6719,7919,79104 000
11 mars 202419,8019,8819,6419,8419,8491 500
08 mars 202420,0020,1519,7419,8319,8399 700
07 mars 202419,9319,9819,7719,9219,9296 800
06 mars 202419,7619,8919,7419,8019,80121 200
05 mars 202419,9620,0519,7119,7319,73132 800
04 mars 202420,1920,2919,8520,0220,02159 000
01 mars 202420,2620,3020,0820,2520,25122 200
29 févr. 202420,3420,4420,2120,3220,32126 900
28 févr. 202420,1620,2720,0620,1320,13132 500
27 févr. 202420,0820,3620,0520,2520,25151 300
26 févr. 202419,9720,1319,8520,0320,03115 000
23 févr. 202419,9620,1619,8620,0420,04145 200
22 févr. 202420,2920,2919,9019,9919,99192 100
21 févr. 202420,2820,4420,2120,3820,3892 400
20 févr. 202420,0720,4720,0720,2520,25109 300
16 févr. 202420,4920,5220,2720,2920,2996 900
15 févr. 202420,4720,6520,3320,6320,6389 900
14 févr. 202419,9820,3819,9520,3520,3595 500
13 févr. 202420,1820,2719,7519,7819,78155 800
12 févr. 202420,1420,5620,1420,4720,4793 000
09 févr. 202420,1220,1919,9920,1820,1868 900
08 févr. 202420,0620,1519,9920,1320,1350 300
07 févr. 202420,1020,1419,9420,0220,0280 000
06 févr. 202420,1920,2920,0620,1720,1774 900
05 févr. 202420,2520,2720,0920,1820,18103 800
02 févr. 202420,5020,5720,3320,3420,3498 100
01 févr. 202420,5020,6820,4120,6720,6785 700
31 janv. 202420,6320,7720,3120,3720,37117 100
30 janv. 202420,6420,8720,6220,6520,6569 800
29 janv. 202420,6920,8020,4920,6720,67152 400
26 janv. 202420,8920,9020,7120,7820,7849 600
25 janv. 202420,7320,7920,5520,7720,7782 800
24 janv. 202420,5620,5620,3520,5420,5492 000
23 janv. 202420,7020,7120,4020,4120,4187 800
22 janv. 202420,3920,5720,3320,5720,5781 700
19 janv. 202420,4720,4720,1620,2820,2887 500
18 janv. 202420,5220,6520,2620,3620,3676 400
17 janv. 202420,3020,6220,2820,4820,48107 500
16 janv. 202421,0021,0020,3720,5020,50239 300
12 janv. 202421,2121,2320,9621,0721,0768 200
11 janv. 202421,0121,0620,8321,0221,0273 500
10 janv. 202420,9921,1420,8821,1321,13137 200
09 janv. 202421,1021,1520,9021,0621,06156 300
08 janv. 202421,2321,2521,0521,2021,2055 100
05 janv. 202421,4021,4621,1621,1821,18105 200
04 janv. 202421,3121,5121,2521,4921,4997 300
03 janv. 202422,0122,0121,3421,3621,3691 500
03 janv. 20240.25 Dividende
02 janv. 202421,9222,1921,9222,1821,9385 400
29 déc. 202322,0022,1021,8921,9121,6671 400
28 déc. 202322,0322,1621,9521,9921,7458 600
27 déc. 202322,1522,2522,0522,0921,8442 700
26 déc. 202322,2922,3522,0622,1921,9478 300
22 déc. 202322,1322,4622,1322,2121,9658 700
21 déc. 202321,7222,0821,6922,0221,77119 400
20 déc. 202321,8022,1721,6321,6921,45224 900
19 déc. 202321,5521,8021,4221,7621,51149 800
18 déc. 202322,3822,5620,9621,3921,15181 400
15 déc. 202322,7523,1722,6522,7422,48284 900
14 déc. 202322,8422,9222,5122,7122,4572 600
13 déc. 202322,1922,7321,9922,6822,42125 800
12 déc. 202322,3722,3722,0722,1221,8770 200
11 déc. 202322,2422,4322,2422,3422,0969 400
08 déc. 202322,0422,3722,0322,2321,9856 100
07 déc. 202321,8322,1521,7322,1521,9072 700
06 déc. 202322,0022,1721,8121,8221,5762 700
05 déc. 202322,0022,0821,8321,8821,6367 200
04 déc. 202321,6422,1921,6422,1121,8678 000
01 déc. 202321,1721,6421,0621,5821,3471 600
30 nov. 202321,2121,2721,0821,2320,9972 600
29 nov. 202321,2521,3621,1121,1220,8843 600
28 nov. 202321,3721,3821,1921,2421,0045 500
27 nov. 202321,4121,6321,2821,4421,2049 100
24 nov. 202321,4121,6121,3921,4621,2221 500
22 nov. 202321,4421,6021,3621,3721,1335 700
21 nov. 202321,6121,6121,2921,3221,0846 300
20 nov. 202321,6521,8521,5921,7121,4729 800
17 nov. 202321,6521,7421,5321,7021,4673 200
16 nov. 202321,5221,5421,3321,5021,2654 400
15 nov. 202321,5321,7221,4921,4921,2560 500
14 nov. 202321,0321,6520,8721,6321,3984 600
13 nov. 202321,1221,1220,8020,9220,6869 400
10 nov. 202321,0521,2920,8921,2020,9679 000
09 nov. 202321,2821,2820,9921,0920,8572 200
08 nov. 202321,2821,3920,9921,1220,8847 100
07 nov. 202321,5221,5321,1621,2320,9945 100
06 nov. 202321,7921,7921,3721,5221,2856 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...