HMC - Honda Motor Co., Ltd.

NYSE - NYSE Prix différé. Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
20 févr. 202027,2927,3827,1727,3327,33489 881
19 févr. 202027,1027,1527,0327,0827,08304 100
18 févr. 202027,0927,1626,9427,0527,05422 500
14 févr. 202026,9526,9626,7126,7826,78342 200
13 févr. 202027,0727,1327,0327,0827,08438 500
12 févr. 202027,0727,1627,0027,1627,16413 200
11 févr. 202026,9127,0326,8426,9226,92450 400
10 févr. 202026,7126,7326,5426,7226,72644 200
07 févr. 202026,3727,1026,3226,4926,49736 300
06 févr. 202026,7026,7326,4826,5526,55576 600
05 févr. 202026,3526,4426,2926,3126,31698 500
04 févr. 202026,1326,2026,0326,0726,07723 900
03 févr. 202025,8625,9825,7325,8925,89637 500
31 janv. 202025,8625,8625,5225,6025,60797 900
30 janv. 202026,2626,4326,1826,4126,41622 500
29 janv. 202026,7226,7226,5526,5526,55445 000
28 janv. 202026,3026,5526,1626,4926,491 288 200
27 janv. 202026,5626,6426,4226,4626,46432 400
24 janv. 202027,1327,1926,8026,8926,89526 900
23 janv. 202027,4927,4927,2227,4127,41341 000
22 janv. 202027,5627,5827,4227,4427,44553 200
21 janv. 202027,6527,7627,5127,5927,59533 200
17 janv. 202027,7627,7927,6827,7827,78320 200
16 janv. 202027,5527,6427,4727,6427,64393 500
15 janv. 202027,6827,7227,5727,6127,61430 600
14 janv. 202027,9628,0227,8627,8827,88407 400
13 janv. 202027,8228,0527,7528,0428,04376 000
10 janv. 202027,9927,9927,6927,7227,72343 600
09 janv. 202028,1828,1827,9528,0328,03414 700
08 janv. 202027,9928,2227,9928,1328,13264 200
07 janv. 202028,3928,3928,1828,2128,21341 800
06 janv. 202027,7228,0627,7228,0528,05463 000
03 janv. 202028,2528,3828,0828,1328,13663 600
02 janv. 202028,6028,6528,4628,6428,64262 800
31 déc. 201928,2428,3428,1828,3128,31270 500
30 déc. 201928,3328,4728,2428,2728,27498 600
27 déc. 201928,7428,7428,5528,5828,58336 500
27 déc. 20190.255079 Dividende
26 déc. 201928,7528,7828,7028,7628,50230 000
24 déc. 201928,6128,6828,5528,6628,41157 600
23 déc. 201928,6928,8228,6828,8228,56337 800
20 déc. 201928,9629,0628,8728,9128,65331 700
19 déc. 201928,9429,0128,8828,9628,70344 300
18 déc. 201929,0629,1329,0229,0728,81343 400
17 déc. 201929,2529,2529,1529,1828,92290 900
16 déc. 201929,3129,3829,2929,3529,09475 200
13 déc. 201929,2929,3929,1229,2228,96657 100
12 déc. 201928,6128,9728,5128,9628,70746 400
11 déc. 201928,8628,9328,7628,8628,601 302 400
10 déc. 201928,7428,8328,6828,7628,50376 700
09 déc. 201928,8428,9028,7328,7528,50337 500
06 déc. 201929,0029,0928,9929,0128,75498 100
05 déc. 201928,7128,7728,5828,6728,42386 600
04 déc. 201928,4428,5528,3928,5228,27444 800
03 déc. 201928,1128,1427,8628,1027,85881 100
02 déc. 201928,2328,3227,9928,0727,82567 200
29 nov. 201928,1028,1228,0128,1227,87477 200
27 nov. 201928,7728,7728,6328,7128,46421 000
26 nov. 201928,5328,6028,4428,5528,30394 800
25 nov. 201928,9528,9728,8328,9528,69430 600
22 nov. 201928,5628,5928,4728,5428,29348 200
21 nov. 201928,6028,6528,4028,4428,19482 100
20 nov. 201928,4628,5928,3828,4228,17554 500
19 nov. 201928,8228,8728,7228,7428,49945 300
18 nov. 201928,9128,9428,7428,8328,571 305 900
15 nov. 201928,9529,0628,9129,0028,74434 500
14 nov. 201928,8028,9128,7128,8428,58600 800
13 nov. 201929,4229,4229,2029,2829,02720 900
12 nov. 201929,3829,4429,1329,2228,96703 900
11 nov. 201929,0829,2929,0629,1928,93828 000
08 nov. 201928,5028,9228,3428,9128,651 168 800
07 nov. 201927,7928,0027,7927,9227,67417 300
06 nov. 201927,7827,8127,5927,6727,42526 500
05 nov. 201927,7327,8927,7327,8127,56352 900
04 nov. 201927,5727,7227,5427,6827,43572 200
01 nov. 201927,3427,5427,3327,4727,23757 200
31 oct. 201927,0427,0426,8326,9726,73352 700
30 oct. 201927,3427,4227,2327,4227,18414 600
29 oct. 201927,4827,5327,3827,4827,24421 200
28 oct. 201927,1827,2727,1027,2126,97455 400
25 oct. 201926,7927,1026,7827,0526,81559 700
24 oct. 201926,9526,9926,8226,8326,59514 800
23 oct. 201926,5226,7126,4226,6926,452 567 300
22 oct. 201926,7426,8226,6026,6226,38928 500
21 oct. 201926,6426,7226,6026,7226,48394 200
18 oct. 201926,7426,8326,6726,6926,45378 400
17 oct. 201926,9326,9526,7326,8026,56493 800
16 oct. 201926,7826,9226,7826,8226,58586 800
15 oct. 201926,6726,8826,6726,7826,542 169 300
14 oct. 201926,2426,2826,1626,2426,01429 500
11 oct. 201926,2526,4926,2526,3326,10675 700
10 oct. 201925,6825,9325,6525,7625,53540 800
09 oct. 201925,5525,6925,5225,6225,39457 700
08 oct. 201925,2525,3525,1525,1724,95825 200
07 oct. 201925,5525,7425,5125,5825,35615 600
04 oct. 201925,7625,9525,7225,9525,72357 000
03 oct. 201925,5425,7325,3725,7325,50724 000
02 oct. 201925,8525,8925,6225,7125,48722 900
01 oct. 201926,5526,5826,0526,1525,921 341 000
30 sept. 201926,0426,1025,9226,0825,85562 800
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...
En utilisant Yahoo vous acceptez les cookies de Yahoo/ses partenaires aux fins de personnalisation et autres usages