Marchés français ouverture 7 h 24 min

Chart Industries, Inc. (GTLS)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
144,99+0,93 (+0,65 %)
À la clôture : 04:00PM EDT
144,99 0,00 (0,00 %)
Échanges après Bourse : 06:24PM EDT
Durée:
01 mai 2023 - 01 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
01 mai 2024143,74149,25143,83144,99144,99618 728
30 avr. 2024146,80147,80143,49144,06144,06747 400
29 avr. 2024150,52152,36147,80148,50148,50678 200
26 avr. 2024152,03153,28149,75150,00150,00733 100
25 avr. 2024151,61154,00146,06152,00152,00771 300
24 avr. 2024152,97154,42150,71152,95152,95259 200
23 avr. 2024149,94154,37149,94153,52153,52331 700
22 avr. 2024148,35151,85146,61149,59149,59259 300
19 avr. 2024147,81150,01146,30148,04148,04404 500
18 avr. 2024148,50152,88147,09148,57148,57446 300
17 avr. 2024149,16149,16145,19147,59147,59451 100
16 avr. 2024148,59150,64145,56148,16148,16505 200
15 avr. 2024154,44155,59148,60150,10150,10518 200
12 avr. 2024155,15156,98151,93154,31154,31391 000
11 avr. 2024158,66158,66154,15155,48155,48510 600
10 avr. 2024156,47159,20154,76159,05159,05547 500
09 avr. 2024158,11164,22156,90162,44162,44694 600
08 avr. 2024157,14158,56155,65157,68157,68356 700
05 avr. 2024153,39156,91153,20155,63155,63409 900
04 avr. 2024159,07160,99153,21153,31153,31428 000
03 avr. 2024155,95158,81155,93157,01157,01529 100
02 avr. 2024158,68159,21156,23156,83156,83412 300
01 avr. 2024164,32165,14159,75159,97159,97506 500
28 mars 2024165,00168,61163,71164,72164,72540 200
27 mars 2024164,87167,10163,20165,31165,31513 500
26 mars 2024161,04164,12158,96163,05163,05475 800
25 mars 2024160,55162,26157,90159,50159,50509 700
22 mars 2024156,35160,57156,30159,42159,42705 200
21 mars 2024151,55157,78151,10157,40157,40577 000
20 mars 2024147,05151,09144,10151,06151,06657 600
19 mars 2024147,79152,07147,01148,87148,87686 100
18 mars 2024142,50145,87141,86143,80143,80285 300
15 mars 2024143,85145,30142,57142,77142,77579 600
14 mars 2024146,26146,93142,16144,03144,03340 700
13 mars 2024144,16147,94144,16146,26146,26477 600
12 mars 2024143,96144,57140,22144,32144,32297 400
11 mars 2024144,38148,28144,38145,00145,00578 000
08 mars 2024146,56148,95142,22143,42143,42418 200
07 mars 2024142,00144,66142,00144,61144,61565 100
06 mars 2024143,76144,41140,71141,25141,25440 400
05 mars 2024141,14144,85141,14142,15142,15397 500
04 mars 2024147,47148,72141,05143,30143,30476 000
01 mars 2024144,27148,43142,63146,58146,58602 700
29 févr. 2024150,53153,49141,29142,86142,861 192 300
28 févr. 2024146,99157,27144,57147,68147,682 166 500
27 févr. 2024130,31131,88127,04131,49131,49817 000
26 févr. 2024125,60129,89125,60127,92127,92600 800
23 févr. 2024126,44128,73124,41126,98126,98333 900
22 févr. 2024126,26127,54125,23126,00126,00680 800
21 févr. 2024125,25126,59124,00125,76125,76265 300
20 févr. 2024129,40131,95124,79126,01126,01490 400
16 févr. 2024131,58133,50130,80132,12132,12634 600
15 févr. 2024127,91132,88127,91132,62132,62790 100
14 févr. 2024124,04127,16122,04126,59126,59476 800
13 févr. 2024121,07123,66120,19122,04122,04532 000
12 févr. 2024122,22129,38122,22125,81125,81635 200
09 févr. 2024119,31122,90117,40122,24122,24460 500
08 févr. 2024116,58118,92115,45118,72118,72734 000
07 févr. 2024119,43119,99116,65117,24117,24532 900
06 févr. 2024116,55118,33115,00118,31118,31426 800
05 févr. 2024118,26118,67114,27116,89116,89479 700
02 févr. 2024120,14122,29118,33120,92120,92358 600
01 févr. 2024118,81121,84116,30121,74121,74709 300
31 janv. 2024121,20122,42116,50116,72116,72636 200
30 janv. 2024117,72123,50117,72120,84120,841 790 500
29 janv. 2024113,01119,62111,43119,52119,521 819 500
26 janv. 2024119,54120,08110,18110,53110,531 807 400
25 janv. 2024120,50121,67114,82119,55119,551 143 100
24 janv. 2024130,46131,11118,69118,73118,73941 500
23 janv. 2024131,83131,91125,50128,82128,82365 000
22 janv. 2024126,87129,95126,17129,69129,69553 400
19 janv. 2024130,68130,68123,03125,86125,86776 100
18 janv. 2024127,63132,17127,01130,00130,00533 400
17 janv. 2024125,00127,07124,01126,91126,91595 600
16 janv. 2024131,29132,30127,32127,34127,34735 700
12 janv. 2024136,04138,65132,28132,99132,99481 500
11 janv. 2024128,03132,87126,41132,58132,58485 000
10 janv. 2024129,56130,16126,75129,11129,11500 800
09 janv. 2024130,60131,59126,93129,98129,98503 900
08 janv. 2024132,48133,99129,04133,25133,25588 100
05 janv. 2024131,89134,98130,76133,13133,13433 700
04 janv. 2024134,00138,80132,30133,07133,07502 000
03 janv. 2024133,09133,65129,75131,62131,62503 600
02 janv. 2024135,65138,44134,48135,22135,22323 200
29 déc. 2023138,93139,43136,20136,33136,33413 700
28 déc. 2023138,45142,20137,83139,40139,40516 900
27 déc. 2023138,49140,55137,92139,16139,16350 300
26 déc. 2023134,91138,95134,91137,94137,94279 000
22 déc. 2023135,00137,28134,00134,34134,34344 100
21 déc. 2023131,00136,66130,65135,19135,19695 400
20 déc. 2023130,80135,40129,84129,94129,94757 400
19 déc. 2023131,59133,21130,22132,21132,21509 600
18 déc. 2023131,69133,96129,20130,16130,16580 600
15 déc. 2023132,05133,51128,38129,93129,931 279 800
14 déc. 2023130,20137,75129,95131,29131,291 353 100
13 déc. 2023121,53126,47116,83126,09126,091 767 200
12 déc. 2023125,89125,93121,09121,98121,98811 600
11 déc. 2023123,34127,44122,69126,63126,63522 200
08 déc. 2023124,26126,16121,29123,63123,63404 700
07 déc. 2023122,00125,80121,54124,41124,411 040 500
*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...