La bourse ferme dans 8 h 11 min

ESAB Corporation (ESAB)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
109,05-0,40 (-0,37 %)
À la clôture : 04:00PM EDT
109,05 0,00 (0,00 %)
Échanges après Bourse : 05:05PM EDT
Durée:
10 mai 2023 - 10 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
09 mai 2024109,75109,92108,05109,05109,05181 000
08 mai 2024109,61111,85109,16109,45109,45409 500
07 mai 2024107,91110,85107,90110,07110,07492 600
06 mai 2024105,97108,00105,75107,59107,59204 200
03 mai 2024104,24105,22103,46104,94104,94280 500
02 mai 2024102,60103,66101,40103,50103,50321 600
01 mai 2024107,48107,48100,75101,25101,25412 800
30 avr. 2024107,20108,60105,60105,88105,88291 300
29 avr. 2024108,05108,61106,99107,85107,85237 000
26 avr. 2024107,06108,08107,06107,86107,86120 300
25 avr. 2024106,38107,53105,00106,82106,82199 400
24 avr. 2024108,56109,80106,92107,45107,45189 800
23 avr. 2024105,94108,39105,65108,25108,25170 300
22 avr. 2024106,49107,21104,97105,20105,20330 600
19 avr. 2024105,81106,64104,89106,02106,02190 200
18 avr. 2024106,84107,79105,74105,79105,79131 000
17 avr. 2024107,78107,88106,11106,47106,47211 200
16 avr. 2024107,03108,92106,37107,59107,59160 100
15 avr. 2024109,57109,81107,41107,55107,55147 200
12 avr. 2024109,62110,15106,75107,93107,93381 600
11 avr. 2024110,77110,86109,31110,31110,31230 200
10 avr. 2024109,96111,44109,14110,05110,05162 400
09 avr. 2024114,45114,58111,39111,84111,84225 800
08 avr. 2024114,34114,77113,32113,86113,86173 500
05 avr. 2024111,32114,31111,32113,74113,74286 500
04 avr. 2024113,28114,33110,66110,95110,95427 400
03 avr. 2024109,85112,31109,66112,10112,10362 400
02 avr. 2024109,78110,53109,42110,34110,34461 900
01 avr. 2024110,53110,92109,82110,53110,53296 100
28 mars 2024110,54111,25110,13110,57110,57352 500
27 mars 2024108,82110,29108,48110,10110,10200 500
27 mars 20240.06 Dividende
26 mars 2024107,66108,96107,64108,35108,29218 800
25 mars 2024107,93108,44107,39107,57107,51186 000
22 mars 2024107,65108,50107,25108,07108,01233 500
21 mars 2024106,99108,50106,46108,12108,06378 900
20 mars 2024103,54106,56103,11106,50106,44355 400
19 mars 2024101,87104,33101,45103,85103,79387 800
18 mars 2024102,00104,14101,97102,32102,26409 500
15 mars 202498,44100,1498,1599,4499,38767 500
14 mars 202498,4399,5398,2298,9098,85364 300
13 mars 202499,7499,7498,2498,7098,65282 500
12 mars 202498,4699,7698,4699,5899,52205 900
11 mars 2024100,00100,2198,3598,7498,69186 300
08 mars 2024100,35101,61100,24100,60100,54157 900
07 mars 2024100,33101,1499,90100,0299,96140 700
06 mars 202499,29100,1199,0599,9999,93252 800
05 mars 202499,2799,7798,2098,9898,93192 600
04 mars 202498,70100,0498,2899,6999,63262 300
01 mars 202499,5499,5497,0799,0098,95307 600
29 févr. 202499,2999,9695,5499,1299,07437 400
28 févr. 202496,0598,4296,0597,0897,03292 300
27 févr. 202497,0898,2295,8396,5196,46216 400
26 févr. 202494,0297,7893,9097,0997,04292 700
23 févr. 202493,6194,5593,6194,4694,41227 000
22 févr. 202494,4195,3893,5693,8293,77253 500
21 févr. 202492,6094,2392,4994,0093,95229 300
20 févr. 202492,7193,5091,9393,1593,10194 800
16 févr. 202493,9894,8593,3893,4193,36129 700
15 févr. 202491,0294,5991,0293,8593,80361 900
14 févr. 202490,4490,7489,7090,3090,25116 500
13 févr. 202487,9989,6287,1289,5989,54243 800
12 févr. 202489,9990,6189,8890,1990,14125 200
09 févr. 202489,5390,7588,7090,2490,19131 500
08 févr. 202487,9888,9387,4288,9388,88345 700
07 févr. 202489,0090,7487,7287,9687,91245 000
06 févr. 202487,5788,7587,5788,7188,66110 100
05 févr. 202488,4288,9087,0087,9987,94176 300
02 févr. 202486,7788,7785,8888,4288,37157 200
01 févr. 202485,9687,7785,8687,3187,26301 800
31 janv. 202486,8888,1485,7985,9985,94303 700
30 janv. 202487,1588,2386,7587,0787,02163 000
29 janv. 202486,2487,3985,9687,3787,32115 000
26 janv. 202486,9587,3586,1886,3486,29120 700
25 janv. 202487,5688,0786,0086,6486,59170 200
24 janv. 202488,3288,3286,2286,5986,54131 000
23 janv. 202488,3988,3987,2987,5387,48167 400
22 janv. 202487,8588,3286,7787,0787,02108 700
19 janv. 202486,3187,3685,6687,3487,29296 800
18 janv. 202483,9185,7483,2185,6285,57163 100
17 janv. 202482,6483,6882,6483,2083,15128 700
16 janv. 202482,9483,9382,6983,5283,47157 100
12 janv. 202485,7585,9683,6083,9383,88166 400
11 janv. 202484,7385,0783,7084,5384,48240 500
10 janv. 202484,2484,7684,0384,5284,47120 700
09 janv. 202483,4184,4383,0084,4284,3786 800
08 janv. 202484,5785,0083,8884,2084,15145 900
05 janv. 202484,0784,9883,6384,4284,37230 900
04 janv. 202482,8984,6582,8984,0183,96338 000
03 janv. 202483,9084,2482,4483,4883,43200 300
02 janv. 202485,8786,4084,0385,0885,03215 200
29 déc. 202387,2587,5786,4686,6286,57124 900
28 déc. 202387,4087,7086,8287,4987,44107 000
28 déc. 20230.06 Dividende
27 déc. 202387,6087,9887,0187,3387,22147 000
26 déc. 202386,6687,7886,6687,2887,1752 000
22 déc. 202387,2987,9785,8987,0186,90101 200
21 déc. 202386,9287,4085,9386,5886,47137 100
20 déc. 202386,3887,8186,1486,2686,15150 500
19 déc. 202386,9187,4186,4786,7786,66248 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...