La bourse est fermée

First Republic Bank (FRC)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
126,17-1,19 (-0,93 %)
À la clôture : 04:04PM EST
124,97 -1,20 (-0,95 %)
Échanges après Bourse : 04:06PM EST
Durée:
04 déc. 2021 - 04 déc. 2022
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
02 déc. 2022125,29126,90123,87126,17126,171 179 700
01 déc. 2022127,95130,47126,67127,36127,361 251 400
30 nov. 2022121,45128,14120,73127,61127,612 162 600
29 nov. 2022120,97121,87120,08121,57121,57802 800
28 nov. 2022122,64124,22119,83120,56120,56847 500
25 nov. 2022124,21124,73123,43124,21124,21455 900
23 nov. 2022121,30125,09121,25124,12124,12863 500
22 nov. 2022122,59122,92120,92121,53121,53861 200
21 nov. 2022121,87123,98121,36122,09122,091 068 800
18 nov. 2022124,99124,99120,49121,95121,95877 200
17 nov. 2022123,02124,50120,98122,32122,321 352 900
16 nov. 2022129,86130,47125,32125,67125,671 496 000
15 nov. 2022126,74131,62125,77130,56130,561 879 900
14 nov. 2022128,36128,37123,63123,81123,811 536 200
11 nov. 2022127,77130,74126,75129,11129,112 352 000
10 nov. 2022116,00126,57116,00126,49126,492 761 500
09 nov. 2022112,93113,01106,86112,21112,213 891 800
08 nov. 2022113,82115,39110,93113,85113,854 268 800
07 nov. 2022115,50116,35111,06111,93111,933 685 400
04 nov. 2022115,01115,96112,72114,60114,603 425 400
03 nov. 2022114,09115,67112,92113,08113,081 286 400
02 nov. 2022119,74121,50115,63115,75115,751 938 100
01 nov. 2022121,91122,16119,29120,35120,351 518 300
31 oct. 2022119,95120,83119,44120,10120,101 243 700
28 oct. 2022116,89120,74116,89120,29120,291 368 800
27 oct. 2022118,02118,62116,19116,51116,511 221 300
26 oct. 2022117,22119,75116,25116,67116,671 022 300
26 oct. 20220.27 Dividende
25 oct. 2022113,28117,45113,28117,40117,131 092 700
24 oct. 2022113,38114,38111,59113,87113,611 360 600
21 oct. 2022111,27112,54109,38112,35112,092 748 800
20 oct. 2022111,50113,83110,20111,47111,212 419 000
19 oct. 2022115,52117,58111,53111,79111,531 920 100
18 oct. 2022122,84123,60116,80117,21116,942 382 300
17 oct. 2022114,41119,36114,41119,31119,043 449 900
14 oct. 2022125,50132,41110,79112,59112,335 904 900
13 oct. 2022127,09135,73126,11134,73134,421 814 400
12 oct. 2022130,22131,35128,92129,54129,24868 800
11 oct. 2022133,47133,72129,91130,49130,191 055 400
10 oct. 2022138,35138,35133,41134,21133,90814 100
07 oct. 2022137,20137,79135,51137,03136,711 399 300
06 oct. 2022139,78141,09138,31139,13138,81658 400
05 oct. 2022140,36141,46139,03140,61140,29830 400
04 oct. 2022136,90142,43136,90142,35142,021 239 100
03 oct. 2022132,00135,24130,45134,64134,33937 500
30 sept. 2022132,41134,48130,35130,55130,25909 900
29 sept. 2022133,50134,43131,44132,68132,371 133 400
28 sept. 2022133,67136,67132,95135,86135,55911 300
27 sept. 2022135,53136,93132,27133,12132,811 270 000
26 sept. 2022134,38137,24134,10135,42135,111 258 300
23 sept. 2022133,76135,33132,64135,19134,881 487 600
22 sept. 2022139,98140,46134,76134,81134,501 053 200
21 sept. 2022142,28144,52139,76139,82139,50708 800
20 sept. 2022142,91144,19140,45141,92141,59812 000
19 sept. 2022140,22144,26140,19144,21143,88818 000
16 sept. 2022144,73144,97140,94141,74141,412 308 400
15 sept. 2022146,98150,63146,50146,61146,271 227 900
14 sept. 2022151,51151,51146,26147,49147,151 321 800
13 sept. 2022154,02154,71151,17151,25150,901 060 500
12 sept. 2022157,03158,53156,46158,23157,87956 600
09 sept. 2022154,72156,65154,72155,92155,56759 000
08 sept. 2022150,64154,30149,54153,84153,49577 200
07 sept. 2022147,86152,02147,86151,64151,29499 100
06 sept. 2022149,99150,20145,53148,16147,82691 200
02 sept. 2022153,28154,12148,53149,24148,90818 200
01 sept. 2022151,20151,47149,01151,33150,98684 400
31 août 2022153,92154,64151,42151,83151,481 244 100
30 août 2022154,36154,60151,31153,10152,75731 400
29 août 2022154,50154,89152,37153,54153,19579 100
26 août 2022162,98163,30155,57155,64155,28662 300
25 août 2022160,43162,31159,93162,29161,92413 500
24 août 2022158,65160,71158,50159,72159,35517 600
23 août 2022160,42161,20159,20159,21158,84482 400
22 août 2022160,93161,30159,39160,31159,94629 200
19 août 2022164,33164,80162,94163,54163,16742 900
18 août 2022166,92166,92164,93166,02165,64976 200
17 août 2022168,09168,41165,64166,92166,54740 300
16 août 2022168,61171,09168,40170,12169,73609 000
15 août 2022167,71169,55167,29168,92168,53621 800
12 août 2022167,07169,00166,54168,90168,51590 700
11 août 2022164,72166,51164,18165,98165,601 082 200
10 août 2022164,14164,53162,28162,83162,461 478 000
09 août 2022162,00162,60161,19161,39161,02843 600
08 août 2022165,00165,96161,47162,05161,68673 300
05 août 2022161,30164,57161,04163,96163,58677 400
04 août 2022162,10163,23161,64162,44162,071 010 000
03 août 2022160,51163,37159,72162,94162,57820 700
02 août 2022156,81160,06156,81159,08158,712 234 400
01 août 2022161,52163,09159,57162,38162,01757 500
29 juil. 2022159,89163,04159,55162,71162,341 060 500
28 juil. 2022158,01159,85156,30159,77159,40563 500
27 juil. 2022155,28158,15154,65157,82157,46905 600
27 juil. 20220.27 Dividende
26 juil. 2022156,78158,10154,74155,09154,46736 200
25 juil. 2022159,30160,00157,32158,42157,78747 000
22 juil. 2022162,07162,46157,62158,66158,02615 000
21 juil. 2022160,59162,82160,04162,65161,991 032 200
20 juil. 2022157,55161,14157,24161,05160,401 144 600
19 juil. 2022155,15157,66154,40157,55156,91927 900
18 juil. 2022156,44158,50152,16153,12152,502 079 300
*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...