La bourse ferme dans 2 h 50 min

ESCO Technologies Inc. (ESE)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
109,13+1,03 (+0,95 %)
À la clôture : 04:00PM EDT
109,13 0,00 (0,00 %)
Échanges après Bourse : 05:29PM EDT
Durée:
03 juin 2023 - 03 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
31 mai 2024109,17109,32108,12109,13109,13145 400
30 mai 2024108,76109,93107,95108,10108,1076 600
29 mai 2024106,70108,47106,22107,94107,94111 600
28 mai 2024110,61110,94106,95108,16108,1682 300
24 mai 2024110,04110,04108,70109,82109,82119 900
23 mai 2024111,02111,08108,66109,20109,2089 900
22 mai 2024110,61112,06109,86111,20111,2085 100
21 mai 2024109,75110,91109,75110,68110,68136 000
20 mai 2024108,85110,53108,85110,36110,3691 800
17 mai 2024108,67109,63108,28109,08109,0862 100
16 mai 2024106,74108,17106,36108,16108,1690 400
15 mai 2024105,69107,37104,94107,30107,3089 700
14 mai 2024106,22106,22104,27104,99104,99123 500
13 mai 2024106,26107,55104,67104,69104,69189 300
10 mai 2024109,64110,35103,50105,00105,00240 000
09 mai 2024109,80112,45109,80111,45111,45130 900
08 mai 2024108,18109,66108,11109,44109,44188 000
07 mai 2024108,02109,55107,42109,15109,15136 600
06 mai 2024108,09109,41107,61107,90107,90105 900
03 mai 2024107,16107,72105,53107,28107,28129 700
02 mai 2024103,20105,59102,49105,48105,48195 800
01 mai 2024101,68103,50101,68102,17102,17173 300
30 avr. 2024103,02104,19101,32101,45101,45147 700
29 avr. 2024105,93106,55104,02104,06104,06241 400
26 avr. 2024104,13105,44104,13105,34105,3492 300
25 avr. 2024103,09104,28102,54104,28104,28110 000
24 avr. 2024103,77105,05103,77104,28104,28173 600
23 avr. 2024102,06104,81101,95104,62104,62166 500
22 avr. 2024101,22102,38100,84101,72101,72153 800
19 avr. 202498,77101,2198,77100,92100,92201 800
18 avr. 202497,3899,4697,3698,6898,68229 600
17 avr. 202499,48100,0297,1197,2697,26134 800
16 avr. 202499,50100,4298,4498,8898,88192 400
15 avr. 2024102,32102,53100,00100,22100,22134 000
12 avr. 2024102,87102,87101,10101,50101,5085 400
11 avr. 2024102,29104,18102,03103,79103,7986 400
10 avr. 2024102,21102,90101,00102,23102,23123 700
09 avr. 2024104,59104,77103,61104,55104,5574 300
08 avr. 2024104,08104,64103,45104,42104,42109 100
05 avr. 2024103,92105,20101,94103,53103,53112 600
04 avr. 2024105,56105,77103,38104,00104,00103 900
03 avr. 2024102,24105,13102,24104,60104,60209 600
02 avr. 2024102,82103,31102,24103,08103,08162 000
01 avr. 2024107,05107,05103,44103,62103,6292 700
28 mars 2024106,59107,36105,37107,05107,05209 000
28 mars 20240.08 Dividende
27 mars 2024104,25106,00104,25105,94105,86192 700
26 mars 2024102,83103,67102,05103,34103,26198 900
25 mars 2024103,05103,39102,17102,54102,4681 200
22 mars 2024104,41104,41102,79103,06102,98124 500
21 mars 2024102,04103,87101,86103,76103,68222 800
20 mars 2024100,02101,7499,76101,16101,08320 200
19 mars 202498,93100,6498,93100,41100,3393 700
18 mars 2024100,67101,0098,7098,8398,76119 300
15 mars 202498,21100,8797,64100,82100,74299 200
14 mars 2024100,90100,9098,0498,6298,55111 500
13 mars 202498,75102,5998,75101,35101,27280 500
12 mars 202499,6599,9598,3299,0498,97103 100
11 mars 202499,84100,3699,55100,15100,0773 600
08 mars 2024101,59101,79100,25100,43100,3595 400
07 mars 2024100,94101,67100,24100,70100,62114 000
06 mars 2024100,10100,7999,55100,14100,06132 000
05 mars 2024100,15100,6598,6999,1199,04122 300
04 mars 2024101,30101,82100,50100,69100,6194 900
01 mars 2024101,70101,99101,16101,29101,21105 900
29 févr. 2024102,78102,84101,60101,89101,81124 800
28 févr. 2024100,77102,56100,77101,55101,47120 000
27 févr. 2024102,68102,86101,19101,47101,3985 300
26 févr. 2024102,19103,15101,88102,50102,4281 500
23 févr. 2024102,11103,20101,49102,70102,62149 300
22 févr. 2024101,89102,98101,47101,84101,7684 400
21 févr. 2024102,08103,12102,08102,22102,14129 400
20 févr. 2024103,34104,41101,88102,30102,22216 800
16 févr. 2024103,51105,44102,88104,76104,68178 300
15 févr. 2024100,69103,96100,69103,76103,68155 800
14 févr. 202498,80100,2497,70100,19100,11105 000
13 févr. 202497,6298,9096,6997,5197,44149 400
12 févr. 202498,05100,6897,98100,13100,05176 900
09 févr. 2024102,16102,6697,6697,7497,67232 100
08 févr. 2024102,30103,85101,40103,84103,76171 600
07 févr. 2024103,07103,66102,36102,69102,61111 300
06 févr. 2024101,66103,21101,66102,99102,9171 100
05 févr. 2024103,69103,90102,25102,25102,1761 700
02 févr. 2024102,18105,08102,18104,92104,84121 300
01 févr. 2024102,90103,82101,82103,54103,4697 300
31 janv. 2024104,81104,81101,49101,87101,79103 100
30 janv. 2024104,43105,20104,42104,50104,4246 700
29 janv. 2024102,73104,94102,18104,92104,8498 300
26 janv. 2024105,45105,45103,10103,20103,1294 600
25 janv. 2024106,90107,07103,53104,58104,50124 100
24 janv. 2024106,76106,76104,71105,48105,4097 300
23 janv. 2024105,73106,20104,81105,66105,58116 100
22 janv. 2024103,18104,72103,17104,66104,58108 200
19 janv. 2024101,12102,2699,71102,12102,0482 300
18 janv. 2024100,64101,25100,06100,69100,6180 400
17 janv. 202499,84100,5399,2999,9999,91111 500
16 janv. 2024101,55102,04100,08100,67100,5987 000
12 janv. 2024103,44103,44102,20102,55102,4769 300
11 janv. 2024101,18102,05100,19102,01101,93123 200
10 janv. 2024101,17101,83100,64101,33101,25216 600
*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...