Marchés français ouverture 42 min

Embraer S.A. (ERJ)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
25,92-0,48 (-1,82 %)
À la clôture : 04:00PM EDT
26,49 +0,57 (+2,20 %)
Échanges après Bourse : 07:46PM EDT
Durée:
13 mai 2023 - 13 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
10 mai 202426,7926,9825,8225,9225,921 322 900
09 mai 202425,9526,4625,7326,4026,401 474 700
08 mai 202426,2326,7726,1626,3726,371 319 600
07 mai 202426,6927,0025,8726,5726,572 041 400
06 mai 202426,9127,4726,8027,0827,082 237 800
03 mai 202426,1327,0426,0526,9626,961 972 400
02 mai 202426,4626,5625,6625,7725,771 392 500
01 mai 202425,6826,3725,0525,9525,952 285 100
30 avr. 202425,9025,9225,5225,5525,55768 700
29 avr. 202426,0526,2725,8326,0926,091 756 700
26 avr. 202425,4826,1625,4825,9925,992 022 800
25 avr. 202424,0425,1124,0225,0025,001 770 000
24 avr. 202424,2224,4724,0724,4624,462 253 600
23 avr. 202424,1424,6524,0724,2824,281 591 000
22 avr. 202423,9324,5023,9124,2024,202 013 200
19 avr. 202424,2424,5623,5723,7923,791 642 100
18 avr. 202424,2824,5124,0924,2224,221 375 900
17 avr. 202424,6024,7824,1024,4024,401 181 200
16 avr. 202423,8124,3123,4224,2924,292 443 600
15 avr. 202424,6425,1224,1124,1524,151 607 200
12 avr. 202425,2525,4024,6924,8524,851 122 100
11 avr. 202425,7625,7825,1625,5925,59899 400
10 avr. 202425,6226,0725,6225,8925,891 087 800
09 avr. 202426,0126,0825,4925,9825,981 416 300
08 avr. 202425,3325,9725,3225,8325,83983 000
05 avr. 202425,8525,8625,3925,5925,59925 200
04 avr. 202426,3926,9325,6525,6525,652 023 700
03 avr. 202425,6026,3825,4726,1926,191 366 700
02 avr. 202425,9626,1525,4225,8725,871 661 500
01 avr. 202426,5126,5725,5725,6425,641 824 300
28 mars 202426,7027,2526,4926,6426,642 099 000
27 mars 202426,6726,8026,4226,6526,651 645 400
26 mars 202426,6326,9926,4026,7626,761 866 900
25 mars 202426,3227,1726,2527,0427,043 986 400
22 mars 202425,8026,9225,7926,7326,733 869 100
21 mars 202424,8124,9524,6424,7324,732 950 400
20 mars 202424,8025,6624,8025,4825,483 540 800
19 mars 202424,1225,2223,9525,0725,074 158 300
18 mars 202423,1523,5622,0923,4823,485 050 200
15 mars 202423,4023,9023,2323,3323,332 947 800
14 mars 202422,2023,5922,0423,4823,486 082 700
13 mars 202421,2021,7421,2021,4421,441 750 500
12 mars 202421,0921,3220,7421,2421,241 164 500
11 mars 202421,3621,3820,9421,2421,241 020 200
08 mars 202421,3221,8521,2821,4421,441 020 700
07 mars 202421,4821,6021,1721,3721,371 397 300
06 mars 202421,3521,6421,0521,6221,621 973 200
05 mars 202421,9221,9421,5921,6121,611 349 000
04 mars 202420,9021,8620,8721,7321,733 585 600
01 mars 202420,6220,8720,0420,8520,853 270 200
29 févr. 202419,1519,5219,0819,4919,491 088 800
28 févr. 202418,8419,4518,8319,2519,251 880 300
27 févr. 202418,5319,3718,4018,9518,952 877 800
26 févr. 202418,2618,5618,1618,3118,31842 200
23 févr. 202418,2218,5018,1518,1918,19515 800
22 févr. 202418,3918,6418,2818,3018,30580 600
21 févr. 202418,2918,3318,0218,1418,14536 200
20 févr. 202418,4318,6918,3218,4618,461 297 800
16 févr. 202418,1018,3018,0018,1218,12606 300
15 févr. 202418,2718,3418,0218,2718,27798 400
14 févr. 202417,8418,2317,7518,2318,23744 800
13 févr. 202417,7717,8417,4617,6317,63600 400
12 févr. 202418,1018,3517,9718,1218,12535 000
09 févr. 202418,1118,2817,8618,1118,111 332 200
08 févr. 202417,3617,6017,1917,5917,591 132 400
07 févr. 202417,7517,9217,3917,3917,391 062 200
06 févr. 202418,0518,0717,3917,6817,682 240 200
05 févr. 202418,1518,2017,6718,1618,161 042 100
02 févr. 202417,8918,1017,7717,9917,991 278 300
01 févr. 202418,1718,3617,8318,3518,351 200 700
31 janv. 202418,5018,8518,3618,4118,411 577 600
30 janv. 202418,1018,5217,9118,5118,511 274 700
29 janv. 202417,8818,0717,6518,0718,07914 500
26 janv. 202418,4518,4618,0918,1818,18502 300
25 janv. 202418,4118,6018,1718,4218,42688 000
24 janv. 202418,5118,6618,3018,3618,361 097 100
23 janv. 202417,6118,1417,5718,1318,131 066 000
22 janv. 202417,3017,4917,1917,4717,47891 200
19 janv. 202417,0217,4316,8917,3217,32830 800
18 janv. 202417,0617,1716,9617,1017,10930 600
17 janv. 202417,3517,4817,2017,2517,25663 400
16 janv. 202417,3317,3617,1617,3517,351 260 300
12 janv. 202417,8918,0417,6717,8917,89900 900
11 janv. 202418,0118,0817,8017,9517,95748 000
10 janv. 202417,7718,2917,7518,2918,291 119 800
09 janv. 202417,7117,7617,5217,5617,56516 900
08 janv. 202417,5117,8417,5017,7817,78947 900
05 janv. 202417,3117,5217,3017,5017,50885 400
04 janv. 202416,9617,5016,8817,2517,251 268 000
03 janv. 202417,6117,7017,3517,5117,511 270 200
02 janv. 202418,0818,2617,7617,8317,83795 700
29 déc. 202318,4618,5718,4318,4518,45325 900
28 déc. 202318,6318,6818,4418,5718,57637 300
27 déc. 202318,7918,9218,6218,6918,69622 500
26 déc. 202318,5418,8118,5418,6718,67695 500
22 déc. 202318,6418,7418,5818,6318,63751 400
21 déc. 202318,5518,6018,3218,4718,471 242 300
20 déc. 202318,6118,6818,1918,2018,201 359 600
19 déc. 202318,7819,0218,6418,6918,692 898 300
18 déc. 202318,9919,0918,8419,0019,001 224 000
*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...