La bourse est fermée

EnerSys (ENS)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
94,46+0,29 (+0,31 %)
À la clôture : 04:00PM EDT
94,46 -0,02 (-0,02 %)
Échanges après Bourse : 04:04PM EDT
Durée:
29 mars 2023 - 29 mars 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 mars 202494,2895,3494,2194,4694,46215 600
27 mars 202493,5194,2492,9894,1794,17174 200
26 mars 202493,2493,2491,6492,8692,86256 900
25 mars 202491,4192,7291,3992,6492,64156 700
22 mars 202491,7691,9590,9991,3691,36200 200
21 mars 202492,6593,2091,5991,8491,84275 400
20 mars 202489,9092,3489,6392,1092,10280 300
19 mars 202489,6490,5389,3089,9089,90408 700
18 mars 202491,2392,0789,7189,7489,74331 600
15 mars 202490,3391,7690,3391,1991,19591 700
14 mars 202492,2492,2489,7990,7790,77182 400
14 mars 20240.225 Dividende
13 mars 202492,3993,1891,7392,3092,08164 900
12 mars 202493,1893,2891,9292,6492,41119 300
11 mars 202493,3693,3992,3793,3793,14132 400
08 mars 202493,1694,3792,8893,8193,58217 100
07 mars 202492,1892,8792,1892,3092,08229 500
06 mars 202491,6692,4591,3791,5391,31258 700
05 mars 202492,0192,3890,0090,3990,17178 100
04 mars 202492,2793,0291,8592,6692,43212 600
01 mars 202491,8492,8591,5091,8291,60180 100
29 févr. 202491,5892,3391,3591,8891,66219 100
28 févr. 202489,5191,2189,5190,4690,24106 100
27 févr. 202491,0391,4490,1390,5090,28144 000
26 févr. 202490,0490,5189,7890,3790,15220 700
23 févr. 202490,8591,2190,0490,5590,33130 500
22 févr. 202491,0091,0089,6590,5490,32244 500
21 févr. 202490,4791,0989,6490,4090,18244 100
20 févr. 202490,2091,1589,9290,8690,64236 700
16 févr. 202491,3392,5490,3791,4591,23304 400
15 févr. 202491,1892,2690,3091,8491,62262 500
14 févr. 202488,9090,6588,4990,3890,16272 800
13 févr. 202487,2588,3586,4187,9387,72322 400
12 févr. 202489,9992,2089,9990,3890,16332 400
09 févr. 202490,5190,5188,4089,9489,72336 800
08 févr. 202491,2693,6889,8590,8790,65593 600
07 févr. 202497,7199,0097,1497,9897,74205 600
06 févr. 202496,1497,5196,1497,2797,03140 200
05 févr. 202496,0697,1394,6396,3496,11168 200
02 févr. 202496,3297,9196,2797,6497,40122 100
01 févr. 202496,5797,8796,2497,5697,32143 000
31 janv. 202498,8899,0195,1395,5795,34198 700
30 janv. 202497,6499,2097,4298,8598,61165 500
29 janv. 202496,7998,3896,6098,1597,91128 100
26 janv. 202497,3797,7696,3796,9896,74170 700
25 janv. 202497,7398,1296,6997,0596,81193 500
24 janv. 202499,5199,5195,9796,0895,85166 200
23 janv. 2024100,05100,7697,5898,1197,87214 800
22 janv. 202499,0099,9798,2498,6998,45169 400
19 janv. 202497,5598,0695,6497,7097,46135 300
18 janv. 202497,3097,9496,0597,1496,90132 800
17 janv. 202495,9696,6295,4796,6096,36152 800
16 janv. 202497,0297,6196,6097,1996,95202 900
12 janv. 202499,90100,0997,6997,9597,71157 300
11 janv. 202498,8599,5097,0098,5098,26253 600
10 janv. 202498,9999,4098,0498,8598,61204 700
09 janv. 202497,6399,1697,5698,8498,60224 300
08 janv. 202496,7698,9896,5098,9798,73317 700
05 janv. 202494,5096,7794,5096,4896,24234 200
04 janv. 202495,8795,8794,6095,4995,26239 700
03 janv. 202497,9197,9194,8795,3695,13260 500
02 janv. 2024100,00100,7297,9498,7398,49320 200
29 déc. 2023102,49102,93100,88100,96100,71208 700
28 déc. 2023103,00104,03102,46102,97102,72202 100
27 déc. 2023103,66104,05103,03103,50103,25140 000
26 déc. 2023102,55104,05102,55103,71103,46139 800
22 déc. 2023102,48103,19101,89102,55102,30191 000
21 déc. 2023100,61102,04100,16101,96101,71432 300
20 déc. 2023101,50103,5598,9299,1998,95827 900
19 déc. 202396,9998,2695,8996,7596,51312 100
18 déc. 202398,3998,3995,9696,0595,82473 700
15 déc. 202399,87100,1797,4397,8997,65658 800
14 déc. 202398,58100,4598,3799,5299,28286 400
14 déc. 20230.225 Dividende
13 déc. 202392,5797,1092,4096,8396,37336 100
12 déc. 202392,8093,4891,6992,6792,23219 400
11 déc. 202392,4093,3492,4092,7792,33215 700
08 déc. 202390,8692,5490,8692,4592,01190 000
07 déc. 202390,1590,8289,5090,7290,29322 300
06 déc. 202390,6491,7489,9890,0489,61289 200
05 déc. 202391,3391,3389,5189,6989,26188 600
04 déc. 202391,0892,6691,0891,6191,17160 500
01 déc. 202388,6992,4088,6891,8891,44244 800
30 nov. 202388,9789,3587,9788,4888,06414 000
29 nov. 202389,5489,8487,8488,3087,88225 300
28 nov. 202389,1490,1488,1788,3787,95252 100
27 nov. 202389,4389,4388,2589,2388,81257 800
24 nov. 202388,2689,8888,2689,8189,38160 400
22 nov. 202387,3889,5587,1988,1587,73256 300
21 nov. 202388,6589,4388,2388,3387,91173 700
20 nov. 202389,1090,1588,6789,4288,99264 800
17 nov. 202389,2389,7088,1788,9188,49359 600
16 nov. 202391,0691,4388,0188,5288,10323 500
15 nov. 202392,8093,9390,2790,9290,49374 900
14 nov. 202388,4693,4088,4693,2092,76645 300
13 nov. 202384,8786,4484,4186,0885,67264 800
10 nov. 202385,1886,0083,9785,5985,18254 600
09 nov. 202386,1188,7383,2784,2183,81563 100
08 nov. 202387,5987,9886,4887,3186,89384 100
07 nov. 202386,5187,8386,0187,5487,12401 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...