Marchés français ouverture 8 h 28 min

Globe Life Inc. (GL)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
81,74+1,19 (+1,48 %)
À la clôture : 04:00PM EDT
81,80 +0,06 (+0,07 %)
Échanges après Bourse : 07:18PM EDT
Durée:
27 mai 2023 - 27 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
24 mai 202480,7681,9980,3181,7481,741 410 900
23 mai 202484,8784,8780,4080,5580,551 982 800
22 mai 202483,3386,0382,4785,6085,602 031 000
21 mai 202484,4984,5980,8783,3383,331 924 300
20 mai 202486,3186,9184,5986,0186,011 274 000
17 mai 202484,9486,4583,4386,0786,072 300 600
16 mai 202488,3588,6582,8283,9483,942 370 100
15 mai 202488,6288,6286,9787,7887,781 542 600
14 mai 202484,3089,9284,0788,5688,562 005 700
13 mai 202486,9387,6384,7185,1485,141 632 700
10 mai 202487,3788,0485,4986,5086,502 007 400
09 mai 202489,0391,3986,8586,8886,883 093 400
08 mai 202484,5489,8983,3989,4989,492 917 600
07 mai 202480,7585,4079,9385,1685,163 400 800
06 mai 202478,1982,5078,1980,8480,842 320 200
03 mai 202479,3080,0076,6777,5577,551 782 000
02 mai 202479,6180,9478,3179,2879,281 751 500
01 mai 202475,5080,1875,4879,4879,482 467 000
30 avr. 202472,3878,8871,5076,1776,175 119 700
29 avr. 202477,0079,7475,8078,0978,094 949 300
26 avr. 202475,2576,9873,7875,7575,755 993 300
25 avr. 202477,3078,6074,0075,5475,544 167 600
24 avr. 202476,2382,4875,8578,6078,606 469 900
23 avr. 202467,5076,8766,2575,7675,769 397 900
22 avr. 202468,0369,9666,3266,3966,394 118 300
19 avr. 202465,4667,6664,5066,7466,743 214 300
18 avr. 202463,2769,4263,2765,0065,005 595 200
17 avr. 202460,1664,3660,1663,2363,235 376 300
16 avr. 202455,6160,8854,6659,9759,975 219 200
15 avr. 202459,0660,9855,5155,8155,816 651 900
12 avr. 202459,7561,4552,1759,0959,0925 715 800
11 avr. 202498,4898,5838,9549,1749,1736 577 500
10 avr. 2024107,11107,62104,59104,93104,931 784 000
09 avr. 2024108,35108,89107,27107,61107,611 309 100
08 avr. 2024108,32108,38106,02107,85107,851 701 900
05 avr. 2024110,05110,05108,37108,45108,451 251 900
04 avr. 2024111,20112,24109,36110,11110,111 442 500
04 avr. 20240.24 Dividende
03 avr. 2024111,59112,63108,42110,90110,662 654 200
02 avr. 2024114,39114,63111,55111,64111,401 739 500
01 avr. 2024116,03116,03114,10114,13113,88807 500
28 mars 2024116,91117,25115,70116,37116,121 033 800
27 mars 2024116,31117,04115,49116,60116,351 234 200
26 mars 2024116,24117,45116,03116,48116,231 064 600
25 mars 2024115,47117,20115,47116,42116,17926 100
22 mars 2024116,24117,22115,37115,47115,221 215 800
21 mars 2024117,95117,96115,00115,84115,591 157 500
20 mars 2024117,55118,63117,55117,89117,63831 400
19 mars 2024116,94118,57116,63117,95117,691 152 900
18 mars 2024116,43117,79115,53116,62116,37961 700
15 mars 2024114,32117,28114,32116,03115,782 247 700
14 mars 2024119,00120,95113,83115,99115,741 628 000
13 mars 2024124,50124,72117,64119,08118,821 924 100
12 mars 2024123,93124,80123,47124,35124,08621 200
11 mars 2024123,19124,65123,00123,89123,62825 200
08 mars 2024127,13127,81123,08123,62123,351 238 400
07 mars 2024128,00128,61127,17127,19126,91591 600
06 mars 2024126,75128,18126,00128,10127,82464 500
05 mars 2024125,87127,65125,87126,31126,04360 900
04 mars 2024125,77127,01125,58126,30126,03357 600
01 mars 2024126,87127,37125,69126,17125,90363 500
29 févr. 2024128,73129,06126,37126,93126,66702 000
28 févr. 2024128,00129,18128,00128,40128,12419 700
27 févr. 2024126,92128,28126,55128,20127,92415 000
26 févr. 2024126,48127,34126,28127,09126,81465 600
23 févr. 2024126,70127,72126,45126,90126,63460 600
22 févr. 2024127,12132,00126,31127,36127,08541 600
21 févr. 2024126,25126,62125,57126,59126,32405 000
20 févr. 2024125,08126,79124,94125,85125,58508 000
16 févr. 2024125,60126,64125,21125,53125,26524 300
15 févr. 2024125,70126,68125,64125,81125,54634 900
14 févr. 2024125,78126,43125,16125,35125,08671 000
13 févr. 2024126,58127,30124,54125,47125,20668 300
12 févr. 2024125,98127,36125,77126,33126,06514 200
09 févr. 2024124,60125,98123,99125,94125,67616 700
08 févr. 2024123,52125,11122,48124,95124,68794 100
07 févr. 2024121,56122,68121,56122,47122,20674 900
06 févr. 2024119,87121,45119,44121,19120,93394 000
05 févr. 2024120,27120,95119,58120,27120,01549 100
02 févr. 2024120,92121,37120,03120,86120,60448 200
01 févr. 2024121,65122,23118,27120,05119,79598 900
31 janv. 2024124,84125,18122,72122,82122,55548 500
30 janv. 2024123,02124,56122,76124,36124,09384 000
29 janv. 2024123,20123,43122,24122,99122,72360 300
26 janv. 2024123,75124,20123,35123,76123,49609 800
25 janv. 2024122,50123,52122,01123,50123,23413 900
24 janv. 2024122,74123,02121,85122,04121,78444 500
23 janv. 2024122,68123,14122,08122,29122,03371 100
22 janv. 2024122,06123,15122,06122,70122,43288 400
19 janv. 2024121,54121,93120,43121,81121,55421 200
18 janv. 2024119,64120,87119,28120,73120,47344 600
17 janv. 2024119,65121,32119,58119,98119,72500 800
16 janv. 2024119,90120,47119,43120,00119,74566 500
12 janv. 2024120,10120,52119,29120,20119,94335 500
11 janv. 2024120,01120,23119,10119,89119,63725 400
10 janv. 2024119,11120,55118,79120,50120,24429 300
09 janv. 2024120,84120,84118,75119,14118,88526 800
08 janv. 2024122,69122,79120,10121,20120,94553 200
05 janv. 2024122,65123,03121,75122,28122,02493 500
04 janv. 2024121,73122,76121,73122,22121,96517 800
*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...