La bourse est fermée

Comfort Systems USA, Inc. (FIX)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
344,68-2,23 (-0,64 %)
À partir de 12:09PM EDT. Marché ouvert.
Durée:
10 mai 2023 - 10 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
10 mai 2024349,24352,45342,10344,68344,6879 714
09 mai 2024347,39351,49345,02347,21347,21348 800
08 mai 2024342,36346,57336,66346,21346,21359 700
07 mai 2024333,08345,74331,04343,63343,63634 000
06 mai 2024319,08337,33319,08335,54335,54508 200
03 mai 2024313,00317,93312,58315,03315,03363 900
02 mai 2024303,61308,62299,11307,71307,71284 500
01 mai 2024310,00311,82298,83301,94301,94301 800
30 avr. 2024308,41314,04308,41309,41309,41406 000
29 avr. 2024305,26311,15301,57310,69310,69448 700
26 avr. 2024320,01323,99293,98302,00302,00663 000
25 avr. 2024304,58314,59304,45311,40311,40459 500
24 avr. 2024316,27319,69306,17308,69308,69330 600
23 avr. 2024298,26308,63296,66308,47308,47334 000
22 avr. 2024292,90299,38290,69295,23295,23228 700
19 avr. 2024292,50295,49287,45290,73290,73411 200
18 avr. 2024301,52303,63292,04292,24292,24324 900
17 avr. 2024305,29305,74293,52299,64299,64374 400
16 avr. 2024301,07306,66299,01303,64303,64221 100
15 avr. 2024313,05314,00299,92303,99303,99250 500
12 avr. 2024308,63312,03306,12307,58307,58230 900
11 avr. 2024304,66311,70302,95310,14310,14287 300
10 avr. 2024298,90306,55297,68303,76303,76405 500
09 avr. 2024324,24324,44305,00306,15306,15430 500
08 avr. 2024325,00326,65319,35322,13322,13217 400
05 avr. 2024313,69324,20312,75323,40323,40303 900
04 avr. 2024325,00335,25311,98312,50312,50274 200
03 avr. 2024311,88321,54311,88320,56320,56261 400
02 avr. 2024315,12315,34310,76314,02314,02321 900
01 avr. 2024320,00323,56316,50319,49319,49287 600
28 mars 2024317,85320,00316,29317,71317,71238 300
27 mars 2024322,42322,42315,65317,96317,96251 000
26 mars 2024320,00321,29317,40318,25318,25207 500
25 mars 2024321,03323,82318,90318,92318,92174 000
22 mars 2024323,47323,65318,68321,58321,58201 100
21 mars 2024318,04325,33317,65323,29323,29518 500
20 mars 2024310,91314,99309,20314,31314,31263 400
19 mars 2024307,15312,95307,15310,58310,58383 300
18 mars 2024310,39314,91307,04309,54309,54315 600
15 mars 2024301,92309,92301,92308,57308,571 024 500
14 mars 2024300,50303,84297,71302,44302,44525 000
13 mars 2024302,65306,19298,83300,06300,06438 200
12 mars 2024297,03303,12295,45302,03302,03598 500
11 mars 2024308,79309,38294,82296,77296,77629 000
08 mars 2024317,70320,24308,38310,02310,02353 300
07 mars 2024313,58314,43307,39314,26314,26531 600
07 mars 20240.25 Dividende
06 mars 2024315,73317,77310,94313,51313,26393 400
05 mars 2024317,95322,43312,87314,93314,68789 500
04 mars 2024314,94329,43314,94320,20319,94547 200
01 mars 2024305,67315,42303,00314,43314,18499 800
29 févr. 2024297,17306,00293,87305,73305,49644 100
28 févr. 2024291,15294,94288,16293,89293,66500 700
27 févr. 2024289,01292,17281,95291,15290,92432 700
26 févr. 2024279,93285,43274,37284,68284,45523 700
23 févr. 2024267,90292,41266,41279,06278,84775 000
22 févr. 2024242,84250,16242,84247,85247,65350 900
21 févr. 2024246,46246,85239,80241,86241,67337 100
20 févr. 2024244,38247,16241,64247,00246,80408 700
16 févr. 2024251,18252,79247,55248,50248,30297 100
15 févr. 2024249,98253,09245,53252,80252,60441 500
14 févr. 2024240,87247,68240,12247,62247,42270 000
13 févr. 2024237,00240,40233,09237,74237,55382 600
12 févr. 2024240,00245,85238,74243,72243,53310 300
09 févr. 2024236,10241,37235,76240,50240,31266 500
08 févr. 2024232,21238,34232,21237,17236,98274 800
07 févr. 2024228,05233,92224,94231,95231,77297 900
06 févr. 2024224,07226,69222,87226,56226,38203 900
05 févr. 2024228,52228,93220,99224,07223,89264 200
02 févr. 2024222,45231,92222,45231,29231,11275 100
01 févr. 2024219,05225,39217,55225,00224,82249 000
31 janv. 2024222,16222,17216,28217,47217,30445 800
30 janv. 2024212,65222,20212,65222,18222,00371 300
29 janv. 2024207,21213,12206,84213,00212,83235 800
26 janv. 2024206,09208,44205,77207,35207,18174 600
25 janv. 2024203,24205,89201,61205,54205,38261 400
24 janv. 2024205,84205,84200,15200,49200,33168 700
23 janv. 2024210,00210,00202,19204,14203,98159 200
22 janv. 2024207,23209,96206,77209,40209,23153 300
19 janv. 2024205,78206,68200,62204,70204,54246 000
18 janv. 2024204,55207,32202,77204,57204,41211 100
17 janv. 2024200,22203,83198,30202,44202,28206 100
16 janv. 2024201,62203,58200,34202,22202,06258 600
12 janv. 2024207,85207,89203,09203,33203,17400 800
11 janv. 2024202,54206,16200,81205,77205,61821 100
10 janv. 2024198,99203,31198,99203,12202,96216 700
09 janv. 2024196,67199,89194,30198,94198,78145 400
08 janv. 2024196,46199,25195,80198,95198,79150 300
05 janv. 2024196,68198,62195,21195,89195,73207 600
04 janv. 2024195,76197,95195,13197,28197,12364 400
03 janv. 2024200,00200,00194,63195,96195,80349 100
02 janv. 2024204,38205,89200,02202,08201,92211 500
29 déc. 2023205,83207,82205,45205,67205,51227 500
28 déc. 2023207,58208,29205,10206,46206,30139 700
27 déc. 2023209,09210,71206,46207,39207,22150 700
26 déc. 2023208,30210,25207,83209,24209,07137 700
22 déc. 2023208,00209,79206,81207,77207,60235 900
21 déc. 2023208,65210,15206,16206,53206,37240 000
20 déc. 2023206,97211,61206,05207,08206,91378 300
19 déc. 2023205,74208,94204,52207,24207,07253 100
*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...