La bourse est fermée

Eagle Materials Inc. (EXP)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
256,70+2,77 (+1,09 %)
À la clôture : 04:00PM EDT
257,84 +1,14 (+0,44 %)
Échanges après Bourse : 08:00PM EDT
Durée:
27 avr. 2023 - 27 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
26 avr. 2024255,23257,08253,87256,70256,70150 300
25 avr. 2024247,77254,45246,13253,93253,93208 800
24 avr. 2024253,98256,90249,90253,13253,13262 000
23 avr. 2024245,60253,89245,60253,45253,45339 400
22 avr. 2024239,60246,93238,26244,90244,90324 000
19 avr. 2024242,65244,43236,93238,19238,19525 300
18 avr. 2024247,43248,69241,82242,38242,38241 400
17 avr. 2024250,00251,29244,57244,85244,85312 900
16 avr. 2024249,77250,17246,67248,78248,78197 800
15 avr. 2024260,09260,09249,81249,96249,96302 500
12 avr. 2024254,90256,12252,20254,90254,90258 200
11 avr. 2024255,19258,74254,71257,23257,23273 300
10 avr. 2024253,42258,08252,34253,12253,12343 500
09 avr. 2024266,66267,77257,57259,19259,19249 900
08 avr. 2024267,80269,97265,62266,27266,27172 800
05 avr. 2024261,38267,02261,38266,74266,74231 800
04 avr. 2024268,41270,49259,69260,00260,00253 000
03 avr. 2024262,52267,32262,52265,93265,93321 900
02 avr. 2024268,43268,77262,57264,02264,02310 900
01 avr. 2024272,35272,42268,42269,82269,82229 900
28 mars 2024269,67272,31267,22271,75271,75278 800
27 mars 2024271,31272,72266,15269,13269,13249 500
26 mars 2024269,00270,17267,43270,07270,07360 200
25 mars 2024267,46268,90266,35268,15268,15263 700
22 mars 2024266,35267,86263,25267,57267,57284 800
21 mars 2024262,70264,92260,94264,73264,73248 500
20 mars 2024254,18261,66254,18261,52261,52323 600
19 mars 2024249,56254,29249,45254,17254,17209 100
18 mars 2024250,91252,01248,91249,88249,88237 300
15 mars 2024248,03252,23248,03249,57249,57518 200
14 mars 2024249,14253,18247,91250,36250,36669 000
14 mars 20240.25 Dividende
13 mars 2024253,81256,68249,54250,00249,75662 600
12 mars 2024252,38255,20252,22254,46254,21303 800
11 mars 2024255,76256,38247,22251,61251,36312 300
08 mars 2024259,43261,65255,89256,99256,73174 600
07 mars 2024257,66262,40257,66259,57259,31169 700
06 mars 2024256,99258,39253,06256,22255,96296 100
05 mars 2024257,14259,76254,40254,99254,74264 000
04 mars 2024257,86261,41257,62258,68258,42275 800
01 mars 2024252,98256,62252,98256,20255,94247 300
29 févr. 2024253,31255,36252,44253,55253,30271 000
28 févr. 2024250,15253,02250,15250,71250,46207 900
27 févr. 2024251,48253,13250,58251,07250,82247 300
26 févr. 2024248,41252,00248,05250,99250,74215 600
23 févr. 2024250,84251,24247,93248,67248,42223 300
22 févr. 2024244,00250,09244,00249,51249,26286 200
21 févr. 2024242,07243,01241,34242,30242,06214 500
20 févr. 2024244,28245,72240,35242,13241,89340 700
16 févr. 2024250,00252,31246,37246,51246,26356 700
15 févr. 2024247,61249,36243,16249,04248,79319 400
14 févr. 2024243,41247,41241,38245,31245,06328 000
13 févr. 2024239,23240,52234,00240,39240,15485 600
12 févr. 2024244,49249,01244,18246,37246,12334 700
09 févr. 2024244,43244,72242,83243,22242,98371 300
08 févr. 2024240,29243,67239,52243,38243,14327 700
07 févr. 2024238,71242,01237,52240,28240,04343 400
06 févr. 2024233,61237,03233,27235,82235,58311 800
05 févr. 2024233,43235,33231,04233,56233,33335 800
02 févr. 2024231,64237,43229,79236,23235,99293 000
01 févr. 2024228,19234,47226,63233,87233,64393 300
31 janv. 2024227,35230,02226,00226,28226,05451 500
30 janv. 2024224,71229,73223,75228,86228,63632 500
29 janv. 2024216,92225,37215,09224,38224,16532 200
26 janv. 2024215,88216,99214,36215,91215,69365 100
25 janv. 2024210,00212,89204,27212,40212,19417 300
24 janv. 2024208,76209,40205,92207,42207,21437 700
23 janv. 2024209,37209,37203,98206,42206,21321 600
22 janv. 2024205,59211,01205,59209,56209,35261 400
19 janv. 2024202,27204,67200,08204,45204,25171 400
18 janv. 2024199,58201,98198,89201,68201,48202 300
17 janv. 2024198,00199,71197,58198,80198,60196 600
16 janv. 2024202,00202,49199,72200,24200,04207 400
12 janv. 2024205,00205,18201,71202,91202,71132 600
11 janv. 2024205,05205,35201,84204,67204,47116 900
10 janv. 2024203,15205,75202,50205,54205,33160 200
09 janv. 2024202,01203,66200,07203,57203,37146 400
08 janv. 2024202,13204,29200,82203,94203,74248 300
05 janv. 2024196,56200,65196,56200,12199,92219 200
04 janv. 2024196,52199,15195,93197,45197,25228 100
03 janv. 2024198,18199,69196,27196,46196,26227 700
02 janv. 2024201,05203,39198,94200,47200,27200 800
29 déc. 2023203,38204,40202,42202,84202,64105 500
28 déc. 2023205,20205,66203,51204,24204,04104 900
27 déc. 2023205,25205,82204,43205,80205,5997 400
26 déc. 2023204,15206,38203,31205,12204,91114 100
22 déc. 2023203,05204,06201,56203,40203,20135 500
21 déc. 2023203,77204,31199,83201,58201,38254 800
20 déc. 2023203,46206,47201,46201,55201,35255 400
19 déc. 2023205,24205,93202,58204,26204,06215 400
18 déc. 2023203,96204,35200,79203,31203,11261 500
15 déc. 2023202,92205,66201,54203,56203,36460 600
14 déc. 2023195,06203,85193,95203,46203,26608 800
14 déc. 20230.25 Dividende
13 déc. 2023190,59192,74186,72192,31191,87451 300
12 déc. 2023190,04191,30188,35190,65190,21179 000
11 déc. 2023188,90190,87188,22188,36187,93159 000
08 déc. 2023187,16190,82187,16189,06188,63210 600
07 déc. 2023185,28188,18184,68188,16187,73157 000
06 déc. 2023184,03186,52183,92184,76184,34240 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...