La bourse ferme dans 5 h 37 min

Genuine Parts Company (GPC)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
155,19+2,66 (+1,74 %)
À la clôture : 04:00PM EDT
156,00 +0,81 (+0,52 %)
Échanges après Bourse : 06:00PM EDT
Durée:
28 mars 2023 - 28 mars 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
27 mars 2024153,21155,26152,95155,19155,19754 900
26 mars 2024153,56153,78152,06152,53152,53946 000
25 mars 2024155,88156,04153,46153,61153,61844 700
22 mars 2024157,45157,77155,74155,88155,88588 400
21 mars 2024155,63157,70155,34157,38157,38624 100
20 mars 2024155,54155,82154,19155,31155,31895 000
19 mars 2024153,77155,27153,54155,07155,07804 400
18 mars 2024154,01154,94153,25153,47153,47988 600
15 mars 2024151,06154,79151,06153,66153,661 693 600
14 mars 2024153,50153,67151,47151,87151,87829 200
13 mars 2024154,48154,91153,42153,49153,491 200 200
12 mars 2024152,90154,40152,18154,01154,01870 500
11 mars 2024151,15152,58150,86152,45152,451 280 000
08 mars 2024150,64151,36150,06150,96150,961 021 300
07 mars 2024150,84152,62150,47150,82150,821 080 800
06 mars 2024150,70151,39149,49149,83149,83776 000
05 mars 2024149,93151,09149,14149,94149,941 079 500
04 mars 2024149,30150,59149,21149,97149,97820 700
01 mars 2024148,84149,49147,79149,21149,211 141 000
29 févr. 2024151,40151,74148,62149,26149,262 080 700
29 févr. 20241 Dividende
28 févr. 2024151,05152,64150,92151,75150,751 154 700
27 févr. 2024149,58150,84148,85150,57149,58820 800
26 févr. 2024148,83149,57148,25148,42147,441 051 700
23 févr. 2024146,28148,10146,10147,88146,911 332 300
22 févr. 2024144,67146,69144,09146,12145,161 125 100
21 févr. 2024144,63145,98143,30144,46143,511 426 900
20 févr. 2024142,11145,00141,22144,28143,331 146 800
16 févr. 2024143,09144,50142,64142,93141,991 161 500
15 févr. 2024135,00143,90135,00143,71142,762 619 900
14 févr. 2024143,04144,16142,32144,04143,091 481 600
13 févr. 2024143,01143,60141,77142,41141,471 218 400
12 févr. 2024143,54145,88143,44145,14144,181 113 400
09 févr. 2024142,35143,21141,43143,18142,24867 100
08 févr. 2024141,31142,36141,20142,31141,371 255 300
07 févr. 2024141,74142,93141,24142,78141,84962 800
06 févr. 2024139,19141,38138,91141,32140,39846 100
05 févr. 2024141,08142,06139,39140,14139,22880 400
02 févr. 2024142,35143,62140,95142,38141,44945 800
01 févr. 2024140,34142,69139,37142,67141,73804 600
31 janv. 2024143,88144,22139,70140,23139,311 154 500
30 janv. 2024142,55143,44141,60143,25142,31719 800
29 janv. 2024142,90143,68141,71142,74141,80710 600
26 janv. 2024143,37143,37142,45142,63141,69648 600
25 janv. 2024142,52143,01141,61142,52141,58640 800
24 janv. 2024143,53143,57141,22141,67140,74701 400
23 janv. 2024144,38144,93142,22143,02142,08910 300
22 janv. 2024142,05144,07141,94143,57142,62977 200
19 janv. 2024139,85143,32139,27142,09141,151 268 100
18 janv. 2024137,78139,87137,34139,45138,53760 900
17 janv. 2024139,11140,11137,04137,98137,07734 200
16 janv. 2024138,47139,83138,24139,80138,88988 000
12 janv. 2024139,33140,29138,35138,80137,89699 500
11 janv. 2024137,73138,61136,50138,43137,52904 500
10 janv. 2024137,54138,47137,12137,67136,76787 400
09 janv. 2024137,51138,82136,31137,20136,30912 900
08 janv. 2024136,90138,47136,01138,46137,55866 000
05 janv. 2024135,34137,72135,20136,62135,72818 500
04 janv. 2024135,20136,97135,00136,16135,26984 400
03 janv. 2024137,60138,82135,85136,15135,251 145 500
02 janv. 2024138,20140,73137,76138,09137,18790 600
29 déc. 2023138,11138,86137,64138,50137,59705 800
28 déc. 2023138,57138,70137,51138,39137,48603 000
27 déc. 2023138,76139,58138,09138,77137,86520 000
26 déc. 2023138,99139,48137,98138,62137,71484 400
22 déc. 2023138,43139,92138,03138,98138,06452 100
21 déc. 2023138,26138,76137,06138,47137,56759 400
20 déc. 2023138,38139,63136,79136,85135,95793 200
19 déc. 2023139,94140,48138,40138,95138,03906 200
18 déc. 2023138,65139,83137,86139,61138,69853 900
15 déc. 2023138,96140,04137,30138,39137,482 661 800
14 déc. 2023139,00141,57138,49139,87138,951 258 900
13 déc. 2023136,17137,92135,06137,61136,701 008 400
12 déc. 2023135,44135,65134,56135,63134,74711 700
11 déc. 2023134,49135,97134,20135,60134,711 055 000
08 déc. 2023134,80135,48132,80132,98132,101 188 300
07 déc. 2023135,94136,27134,28134,28133,401 018 700
06 déc. 2023134,99137,25134,50136,50135,601 058 100
05 déc. 2023136,77136,77133,81134,03133,151 325 000
04 déc. 2023134,21137,63134,21137,32136,422 150 800
01 déc. 2023133,48135,25132,54134,70133,811 423 300
30 nov. 2023133,68134,00131,78132,78131,911 837 200
30 nov. 20230.95 Dividende
29 nov. 2023134,52135,37133,68133,86132,03786 600
28 nov. 2023135,40135,62134,15134,36132,53935 000
27 nov. 2023137,00137,00135,06135,06133,22984 700
24 nov. 2023137,77138,41137,40137,40135,53407 700
22 nov. 2023138,20138,24136,83137,77135,89879 200
21 nov. 2023136,86138,20136,75137,47135,59648 900
20 nov. 2023137,27137,93136,00137,35135,48709 500
17 nov. 2023138,55138,94136,78137,41135,541 481 400
16 nov. 2023137,07138,30136,59137,47135,591 042 100
15 nov. 2023138,59139,53137,60137,87135,99792 100
14 nov. 2023137,45138,77137,45138,26136,37952 100
13 nov. 2023135,45136,12134,39135,39133,54767 500
10 nov. 2023135,39136,54134,54136,16134,30735 600
09 nov. 2023135,11135,76134,43135,04133,20874 800
08 nov. 2023135,55135,59134,01134,46132,631 025 800
07 nov. 2023133,74135,67133,30135,54133,691 016 600
06 nov. 2023133,79134,45132,95133,68131,86940 000
*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...