La bourse est fermée

EPAM Systems, Inc. (EPAM)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
183,40+1,47 (+0,81 %)
À la clôture : 04:00PM EDT
183,39 -0,01 (-0,01 %)
Échanges après Bourse : 07:58PM EDT
Durée:
11 mai 2023 - 11 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
10 mai 2024182,98188,87180,83183,40183,401 889 000
09 mai 2024192,16197,15180,28181,93181,934 993 000
08 mai 2024247,74250,72246,36249,20249,20817 000
07 mai 2024247,65250,97245,46249,54249,54421 100
06 mai 2024243,33247,79242,27246,39246,39414 600
03 mai 2024242,72245,61240,40242,12242,12347 100
02 mai 2024236,14243,51233,56238,18238,18398 000
01 mai 2024235,85240,93232,52234,98234,98336 400
30 avr. 2024236,25238,87234,82235,26235,26438 300
29 avr. 2024239,12241,06237,50239,21239,21297 800
26 avr. 2024239,50239,99235,35237,75237,75553 500
25 avr. 2024242,50242,55236,36237,13237,131 490 500
24 avr. 2024248,81248,81242,32245,00245,00805 500
23 avr. 2024248,45249,81247,26247,80247,80835 500
22 avr. 2024248,09250,41244,18246,95246,95448 500
19 avr. 2024249,26249,43244,76245,96245,96346 000
18 avr. 2024247,35251,06244,70247,22247,22599 300
17 avr. 2024251,70253,34248,90249,00249,00217 600
16 avr. 2024253,31256,62250,83250,90250,90299 000
15 avr. 2024261,11261,68253,14254,81254,81262 900
12 avr. 2024263,17265,25257,49259,16259,16255 800
11 avr. 2024269,55269,55264,54266,51266,51215 100
10 avr. 2024267,64271,61265,21266,79266,79379 200
09 avr. 2024271,34275,49270,84274,17274,17264 200
08 avr. 2024265,91273,05265,42270,00270,00300 400
05 avr. 2024264,05267,83263,60264,36264,36289 400
04 avr. 2024269,22271,90265,67265,86265,86256 500
03 avr. 2024270,81271,49266,80266,80266,80341 800
02 avr. 2024269,09271,67265,60271,43271,43457 700
01 avr. 2024275,56277,04270,82272,05272,05295 600
28 mars 2024276,49281,62273,81276,16276,16405 200
27 mars 2024271,44276,53270,95276,37276,37577 200
26 mars 2024268,53272,12266,75268,40268,40534 600
25 mars 2024270,06270,72266,29267,34267,34659 100
22 mars 2024281,27283,47266,36270,82270,821 096 100
21 mars 2024286,95288,13282,17283,71283,711 101 000
20 mars 2024295,21295,59288,01292,55292,55462 800
19 mars 2024293,67296,20291,63295,60295,60275 300
18 mars 2024299,18301,60291,92292,70292,70349 200
15 mars 2024298,53302,19297,83298,89298,89618 200
14 mars 2024303,81303,81298,56302,24302,24386 000
13 mars 2024308,00308,99302,11302,99302,99343 800
12 mars 2024306,50309,48304,20309,01309,01378 800
11 mars 2024307,42309,44303,83305,08305,08349 600
08 mars 2024315,00317,50309,22309,40309,40306 600
07 mars 2024312,00316,21310,02314,63314,63556 900
06 mars 2024308,49311,68306,90310,01310,01634 300
05 mars 2024304,90309,99303,29306,50306,50783 100
04 mars 2024307,11314,83307,11307,92307,92421 700
01 mars 2024301,99307,81299,15306,83306,83352 300
29 févr. 2024307,14307,44299,95304,40304,40482 400
28 févr. 2024304,80306,92303,80305,51305,51299 600
27 févr. 2024302,47307,70302,00307,04307,04417 700
26 févr. 2024300,00302,84300,00302,41302,41337 900
23 févr. 2024305,00305,58301,37301,80301,80274 900
22 févr. 2024302,76306,86302,76304,53304,53330 400
21 févr. 2024295,53298,89295,53298,83298,83406 500
20 févr. 2024308,53309,63296,48297,81297,81659 400
16 févr. 2024300,00313,21298,69311,98311,981 113 400
15 févr. 2024292,00308,07288,55301,20301,201 405 900
14 févr. 2024276,70280,92274,01278,14278,141 322 700
13 févr. 2024281,73281,88269,94272,67272,67525 500
12 févr. 2024287,23292,20285,93290,76290,76812 800
09 févr. 2024287,81291,35286,07286,27286,27640 900
08 févr. 2024286,09288,08284,02287,17287,17628 000
07 févr. 2024289,14289,58284,40285,69285,69424 100
06 févr. 2024290,29291,57285,00289,15289,15318 800
05 févr. 2024288,61290,11286,12288,99288,99311 900
02 févr. 2024284,16293,11281,03290,32290,32473 700
01 févr. 2024278,57285,81275,64285,58285,58473 300
31 janv. 2024282,01283,07276,20278,11278,11531 900
30 janv. 2024289,38292,54282,78282,89282,89392 800
29 janv. 2024288,51290,56287,26290,28290,28364 600
26 janv. 2024286,08288,58284,70288,36288,36320 700
25 janv. 2024291,37292,24283,63285,13285,13635 400
24 janv. 2024292,67293,03284,84288,33288,33916 200
23 janv. 2024300,80300,80297,82298,11298,11537 000
22 janv. 2024303,50305,83295,29298,83298,83573 800
19 janv. 2024300,04301,99295,98300,02300,02511 800
18 janv. 2024296,11300,00295,30299,52299,52370 100
17 janv. 2024295,37297,00291,18294,40294,40380 300
16 janv. 2024304,18304,79296,36300,17300,17449 600
12 janv. 2024301,25309,38301,00307,73307,73496 200
11 janv. 2024298,92300,82295,00299,70299,70297 000
10 janv. 2024297,20301,87296,21299,64299,64321 100
09 janv. 2024294,51299,44292,93298,75298,75365 600
08 janv. 2024295,75298,17294,69297,44297,44441 800
05 janv. 2024288,94297,70285,93288,85288,85409 000
04 janv. 2024288,83296,98288,83290,23290,23541 000
03 janv. 2024286,30287,25280,60282,66282,66535 300
02 janv. 2024293,49297,11289,83291,22291,22430 700
29 déc. 2023298,62301,59297,23297,34297,34228 700
28 déc. 2023300,52302,85298,79298,79298,79226 800
27 déc. 2023302,08302,19298,34300,51300,51203 400
26 déc. 2023296,77302,14296,57301,06301,06182 200
22 déc. 2023295,30298,49294,23296,69296,69309 100
21 déc. 2023294,66294,66288,79294,30294,30222 800
20 déc. 2023294,91299,96290,26290,60290,60289 200
19 déc. 2023300,85302,20295,19295,40295,40455 800
18 déc. 2023293,79301,29292,82300,35300,35898 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...