La bourse ferme dans 4 h 42 min

HEICO Corporation (HEI-A)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
168,01+1,95 (+1,17 %)
À la clôture : 04:00PM EDT
168,01 +0,05 (+0,03 %)
Échanges après Bourse : 04:09PM EDT
Durée:
03 mai 2023 - 03 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
02 mai 2024167,45168,37165,66168,01168,01422 800
01 mai 2024166,12166,80165,51166,06166,06266 200
30 avr. 2024167,16167,39165,27165,85165,85298 300
29 avr. 2024167,64167,99166,42167,00167,00253 700
26 avr. 2024167,47169,25166,48166,72166,72405 500
25 avr. 2024164,23166,89162,50166,87166,87277 800
24 avr. 2024166,42167,13163,58165,07165,07200 300
23 avr. 2024162,88167,28162,88165,84165,84280 100
22 avr. 2024160,43162,83160,43161,87161,87235 900
19 avr. 2024159,99161,69159,03159,77159,77169 900
18 avr. 2024161,14162,58159,32159,42159,42201 500
17 avr. 2024161,64161,64158,26160,06160,06222 900
16 avr. 2024157,35161,63156,51160,46160,46225 100
15 avr. 2024157,75160,22155,89157,26157,26274 800
12 avr. 2024157,64158,43155,19156,03156,03240 300
11 avr. 2024155,51158,12153,93157,73157,73193 800
10 avr. 2024150,79155,39150,74154,65154,65240 700
09 avr. 2024152,28152,79150,39152,45152,4587 300
08 avr. 2024153,67154,57152,75153,05153,05200 800
05 avr. 2024151,61153,50151,61153,24153,24138 600
04 avr. 2024153,97153,97151,23152,27152,27263 800
03 avr. 2024151,84152,87151,54152,28152,28199 500
02 avr. 2024152,00152,00150,25151,84151,84193 000
01 avr. 2024154,31154,88151,29152,49152,49188 400
28 mars 2024155,97156,52153,81153,94153,94290 800
27 mars 2024153,59156,31153,59156,25156,25120 600
26 mars 2024153,36154,04152,70153,66153,66160 100
25 mars 2024156,37156,75153,21153,28153,28125 100
22 mars 2024154,75155,55153,67155,54155,54151 400
21 mars 2024154,62155,43153,27153,62153,62160 700
20 mars 2024151,78155,14151,78154,52154,52155 700
19 mars 2024151,63152,55151,19152,42152,42162 600
18 mars 2024151,37152,64150,68150,98150,98155 900
15 mars 2024149,25151,33148,83150,30150,30342 900
14 mars 2024151,98151,98149,13149,51149,51140 800
13 mars 2024148,69151,41148,69151,30151,30204 500
12 mars 2024147,74149,61146,92149,17149,17151 100
11 mars 2024149,63149,63147,47147,85147,85135 700
08 mars 2024152,14152,46148,85150,18150,18175 600
07 mars 2024153,07154,16151,84152,26152,26119 300
06 mars 2024153,48154,06152,57153,13153,13141 900
05 mars 2024157,62157,71152,65153,13153,13187 000
04 mars 2024155,98157,48155,59157,20157,20238 800
01 mars 2024154,64156,08154,08155,89155,89169 000
29 févr. 2024153,52156,62151,43155,59155,591 193 800
28 févr. 2024155,15155,67153,16153,17153,17216 100
27 févr. 2024158,27159,50153,79155,04155,04366 400
26 févr. 2024162,20162,20159,83160,50160,50182 100
23 févr. 2024161,37162,15161,03161,37161,37272 700
22 févr. 2024156,91161,47156,91161,46161,46200 900
21 févr. 2024156,25157,51155,90157,19157,19172 100
20 févr. 2024157,00157,32155,76156,01156,01302 100
16 févr. 2024157,08158,22155,88157,19157,19465 900
15 févr. 2024155,93156,92153,77156,36156,36322 400
14 févr. 2024151,75154,95151,24154,86154,86645 400
13 févr. 2024146,99151,78146,48150,88150,88672 200
12 févr. 2024148,02148,93147,62148,23148,23144 100
09 févr. 2024147,81149,19147,11148,54148,54158 700
08 févr. 2024149,84150,49147,54147,55147,55232 300
07 févr. 2024147,37150,45147,37149,52149,52269 100
06 févr. 2024146,15147,77145,38147,39147,39258 800
05 févr. 2024144,13146,01143,51145,61145,61240 500
02 févr. 2024143,83145,09143,28144,92144,92154 000
01 févr. 2024142,05144,95140,27144,92144,92207 500
31 janv. 2024143,39143,79141,28141,47141,47239 200
30 janv. 2024144,16144,20142,75143,32143,32195 600
29 janv. 2024144,19144,45143,08144,21144,21176 700
26 janv. 2024144,44145,06143,18144,09144,09184 100
25 janv. 2024141,04144,50141,04144,46144,46299 800
24 janv. 2024141,07142,26140,17140,32140,32339 700
23 janv. 2024141,35142,09139,42140,64140,64360 100
22 janv. 2024139,14141,39139,10140,78140,78187 100
19 janv. 2024139,48139,56137,77138,60138,60361 500
18 janv. 2024135,69138,56135,18138,49138,49518 200
17 janv. 2024133,31136,62133,11135,18135,18254 300
16 janv. 2024136,07136,07132,96134,45134,45763 700
12 janv. 2024136,71138,71135,17136,08136,08504 000
11 janv. 2024135,00136,60133,80136,33136,331 332 800
10 janv. 2024134,88136,22134,48135,19135,19670 000
09 janv. 2024135,58135,58133,55134,39134,39721 100
08 janv. 2024136,50136,67134,18136,38136,38811 500
05 janv. 2024137,94139,13135,76136,45136,45346 300
04 janv. 2024138,74140,28138,33138,41138,41146 400
03 janv. 2024140,29141,38138,21138,51138,51136 100
03 janv. 20240.1 Dividende
02 janv. 2024141,72143,10141,01141,53141,43194 700
29 déc. 2023141,70143,11141,70142,44142,34189 100
28 déc. 2023142,25143,04142,12142,49142,3987 700
27 déc. 2023142,82143,32142,31142,68142,58114 300
26 déc. 2023143,33144,21142,77143,08142,98118 500
22 déc. 2023142,83143,95141,93143,18143,08156 100
21 déc. 2023139,15142,32139,07142,08141,98332 900
20 déc. 2023144,13144,13138,36138,38138,28559 200
19 déc. 2023148,36149,98143,68145,28145,18630 000
18 déc. 2023142,92146,93142,92145,32145,22912 500
15 déc. 2023145,70146,73143,55143,55143,451 101 500
14 déc. 2023150,00150,42145,69146,62146,52257 300
13 déc. 2023147,68149,94146,92148,98148,87227 400
12 déc. 2023147,00149,01147,00147,57147,47171 100
11 déc. 2023143,75147,39143,63147,26147,16263 900
*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...