Marchés français ouverture 4 h 2 min

Globe Life Inc. (GL)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
127,09+0,19 (+0,15 %)
À la clôture : 04:00PM EST
127,48 +0,39 (+0,31 %)
Échanges après Bourse : 05:50PM EST
Durée:
26 févr. 2023 - 26 févr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
26 févr. 2024126,48127,34126,28127,09127,09465 600
23 févr. 2024126,70127,72126,45126,90126,90460 600
22 févr. 2024127,12132,00126,31127,36127,36541 600
21 févr. 2024126,25126,62125,57126,59126,59405 000
20 févr. 2024125,08126,79124,94125,85125,85508 000
16 févr. 2024125,60126,64125,21125,53125,53524 300
15 févr. 2024125,70126,68125,64125,81125,81634 900
14 févr. 2024125,78126,43125,16125,35125,35671 000
13 févr. 2024126,58127,30124,54125,47125,47668 300
12 févr. 2024125,98127,36125,77126,33126,33514 200
09 févr. 2024124,60125,98123,99125,94125,94616 700
08 févr. 2024123,52125,11122,48124,95124,95794 100
07 févr. 2024121,56122,68121,56122,47122,47674 900
06 févr. 2024119,87121,45119,44121,19121,19394 000
05 févr. 2024120,27120,95119,58120,27120,27549 100
02 févr. 2024120,92121,37120,03120,86120,86448 200
01 févr. 2024121,65122,23118,27120,05120,05598 900
31 janv. 2024124,84125,18122,72122,82122,82548 500
30 janv. 2024123,02124,56122,76124,36124,36384 000
29 janv. 2024123,20123,43122,24122,99122,99360 300
26 janv. 2024123,75124,20123,35123,76123,76609 800
25 janv. 2024122,50123,52122,01123,50123,50413 900
24 janv. 2024122,74123,02121,85122,04122,04444 500
23 janv. 2024122,68123,14122,08122,29122,29371 100
22 janv. 2024122,06123,15122,06122,70122,70288 400
19 janv. 2024121,54121,93120,43121,81121,81421 200
18 janv. 2024119,64120,87119,28120,73120,73344 600
17 janv. 2024119,65121,32119,58119,98119,98500 800
16 janv. 2024119,90120,47119,43120,00120,00566 500
12 janv. 2024120,10120,52119,29120,20120,20335 500
11 janv. 2024120,01120,23119,10119,89119,89725 400
10 janv. 2024119,11120,55118,79120,50120,50429 300
09 janv. 2024120,84120,84118,75119,14119,14526 800
08 janv. 2024122,69122,79120,10121,20121,20553 200
05 janv. 2024122,65123,03121,75122,28122,28493 500
04 janv. 2024121,73122,76121,73122,22122,22517 800
04 janv. 20240.225 Dividende
03 janv. 2024121,99122,83121,49121,68121,46772 200
02 janv. 2024121,97122,50121,58122,06121,83633 500
29 déc. 2023121,72122,07121,16121,72121,49425 200
28 déc. 2023120,36121,88120,03121,71121,48290 300
27 déc. 2023121,16121,80121,03121,35121,13389 600
26 déc. 2023121,34122,03121,10121,57121,35383 700
22 déc. 2023122,27122,32121,35121,59121,37321 400
21 déc. 2023121,13122,07120,53121,67121,45398 100
20 déc. 2023122,97123,24121,08121,14120,92535 400
19 déc. 2023123,08123,79123,08123,50123,27449 100
18 déc. 2023122,80123,27122,09123,10122,87551 100
15 déc. 2023121,85122,63121,17121,94121,711 491 300
14 déc. 2023124,49124,49122,00122,64122,411 253 900
13 déc. 2023124,31124,67123,54123,85123,62691 600
12 déc. 2023123,51124,71123,30124,58124,35427 000
11 déc. 2023122,85123,79122,51123,40123,17608 800
08 déc. 2023122,41122,83122,04122,36122,13488 700
07 déc. 2023123,37123,52121,64122,25122,021 096 700
06 déc. 2023124,52124,81122,83123,12122,89550 100
05 déc. 2023124,36124,75123,53123,93123,70383 700
04 déc. 2023123,03125,02122,73124,57124,34508 200
01 déc. 2023122,46123,74122,05123,34123,11548 800
30 nov. 2023120,55123,36120,33123,13122,901 704 800
29 nov. 2023120,52120,92120,10120,26120,04446 600
28 nov. 2023121,19121,26119,91120,28120,06529 800
27 nov. 2023120,94121,47120,36121,11120,89385 600
24 nov. 2023120,56122,12120,30121,33121,11249 300
22 nov. 2023119,36120,50119,17120,37120,15455 200
21 nov. 2023118,36119,84118,20119,60119,38550 400
20 nov. 2023118,02118,45117,49118,00117,78358 200
17 nov. 2023117,79118,62117,57118,30118,08476 500
16 nov. 2023117,13118,03117,08117,41117,19686 800
15 nov. 2023118,27118,86116,55116,61116,39677 700
14 nov. 2023117,40118,47116,54118,26118,04642 700
13 nov. 2023116,68117,39116,46116,87116,65259 000
10 nov. 2023115,18116,70114,69116,64116,42360 100
09 nov. 2023115,06115,28114,57114,89114,68424 400
08 nov. 2023114,95115,88114,49114,75114,54377 200
07 nov. 2023115,89116,49114,94115,21115,00362 300
06 nov. 2023117,28117,85115,61116,05115,84430 200
03 nov. 2023116,18117,59115,48117,16116,94734 800
02 nov. 2023116,44117,67115,03115,87115,66540 200
01 nov. 2023116,68116,68115,31116,37116,15643 300
31 oct. 2023114,85116,52114,47116,36116,14690 000
30 oct. 2023112,46113,67112,28113,36113,15577 100
27 oct. 2023112,99113,52111,63112,03111,82723 700
26 oct. 2023114,15116,49110,25113,49113,28844 300
25 oct. 2023111,06112,88111,06112,03111,82689 600
24 oct. 2023111,85112,63111,02111,28111,07608 900
23 oct. 2023110,64111,77110,09111,21111,00519 800
20 oct. 2023113,62113,72110,22110,25110,05640 700
19 oct. 2023114,41115,35113,57113,59113,38426 700
18 oct. 2023115,80116,01114,67114,77114,56432 900
17 oct. 2023114,79116,75114,44116,09115,88466 000
16 oct. 2023114,12115,59114,12115,05114,84385 300
13 oct. 2023113,64114,39112,73113,32113,11510 800
12 oct. 2023113,83114,07112,58113,37113,16473 500
11 oct. 2023113,02114,06112,52113,30113,09815 100
10 oct. 2023112,91113,54112,58112,88112,67456 500
09 oct. 2023112,38113,56112,10112,80112,59469 800
06 oct. 2023110,35113,16110,24112,86112,65647 600
05 oct. 2023108,79110,54108,79110,08109,88595 200
05 oct. 20230.225 Dividende
*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...