HMC - Honda Motor Co., Ltd.

NYSE - NYSE Prix différé. Devise en USD
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
06 juin 202330,3130,7430,2530,7230,721 421 000
05 juin 202330,0030,0229,7929,8329,83981 700
02 juin 202329,3729,6629,3129,5929,591 232 600
01 juin 202328,5928,8428,4928,8428,84835 700
31 mai 202328,5828,6028,1728,4128,411 184 200
30 mai 202329,0629,1228,7928,8728,871 350 200
26 mai 202328,5128,7928,4528,6728,67961 400
25 mai 202328,6128,7928,6128,7428,741 460 900
24 mai 202328,4428,4428,1728,2328,231 221 200
23 mai 202328,3428,5428,3028,3728,371 053 800
22 mai 202328,5828,7128,5128,5628,561 264 800
19 mai 202328,2028,3128,1128,2028,20713 700
18 mai 202328,2428,3528,1728,2928,29612 800
17 mai 202328,1128,2828,0228,2228,221 225 600
16 mai 202327,8128,0027,7727,9027,901 109 600
15 mai 202327,6027,6327,4927,6027,60992 700
12 mai 202327,9128,0527,6627,7527,751 280 900
11 mai 202327,2627,6027,2227,5927,591 850 400
10 mai 202327,0927,2026,8327,0227,021 237 800
09 mai 202326,9626,9926,8126,9726,97834 400
08 mai 202326,8026,8526,7026,7926,79648 800
05 mai 202326,2526,7826,1526,7526,75869 600
04 mai 202326,0826,2126,0226,0326,03944 700
03 mai 202326,2026,4226,1226,1926,19848 400
02 mai 202326,2326,2425,9326,1726,17742 200
01 mai 202326,6026,7026,3626,3926,391 017 300
28 avr. 202326,3226,5926,2826,5826,58980 200
27 avr. 202326,1126,5026,1126,4926,491 264 200
26 avr. 202325,9226,0525,7625,8025,801 182 700
25 avr. 202326,1026,1325,7525,8725,871 020 000
24 avr. 202325,8726,1825,8626,1526,15860 300
21 avr. 202325,9725,9925,7825,9225,92683 000
20 avr. 202325,9926,1125,8425,9625,96966 900
19 avr. 202326,2426,2426,1526,1826,18628 400
18 avr. 202326,4526,5226,3126,3826,38752 700
17 avr. 202326,1826,4026,1026,4026,401 108 700
14 avr. 202326,1926,2926,0626,1026,101 148 800
13 avr. 202326,6226,6326,4026,5726,57702 700
12 avr. 202326,5826,6826,3626,4426,44719 200
11 avr. 202326,5526,6026,4926,5226,52769 000
10 avr. 202326,0526,3826,0526,3626,361 553 700
06 avr. 202326,2926,3026,0826,1326,13797 000
05 avr. 202326,6426,6626,4526,5826,58847 100
04 avr. 202327,0027,0826,7726,9226,92997 600
03 avr. 202326,6726,7926,5826,7926,79893 500
31 mars 202326,4126,5026,3426,4926,49762 200
30 mars 202326,3426,3826,1526,2226,22710 200
29 mars 202326,1526,1725,9926,1326,13898 400
28 mars 202325,8025,9425,8025,8625,86749 600
27 mars 202325,8825,9725,7525,8725,87578 000
24 mars 202325,6325,7125,4225,7025,70760 900
23 mars 202325,8625,9525,4825,6425,64895 300
22 mars 202325,6725,9425,5125,5325,53968 000
21 mars 202325,5525,6225,4025,5325,53916 700
20 mars 202325,0425,3625,0325,2525,251 598 400
17 mars 202325,1925,2824,9124,9324,931 468 100
16 mars 202325,0025,5224,9525,5025,501 644 900
15 mars 202324,9625,0024,6024,8924,891 322 400
14 mars 202325,2325,5025,1225,4125,411 279 100
13 mars 202325,7425,9125,6325,7225,721 286 000
10 mars 202326,4826,6126,1226,2626,261 084 900
09 mars 202326,7726,8326,3726,4026,401 028 500
08 mars 202326,5226,6426,4526,5526,55623 500
07 mars 202326,7326,7426,3326,4026,40845 800
06 mars 202326,7026,7526,5826,6026,60863 700
03 mars 202326,3926,7026,3426,7026,701 838 100
02 mars 202325,8526,1025,8326,0926,09930 900
01 mars 202326,2826,4026,1726,2126,211 143 000
28 févr. 202326,0226,0925,9425,9725,97923 700
27 févr. 202326,2426,3626,1526,1726,171 187 000
24 févr. 202325,8025,8725,6425,7525,75913 900
23 févr. 202325,9626,0525,7825,8925,89713 000
22 févr. 202325,8525,9625,7825,8225,82870 100
21 févr. 202326,0326,2825,8625,9025,902 141 300
17 févr. 202325,4025,5725,3025,5425,54832 400
16 févr. 202325,2125,4825,1325,3125,31727 900
15 févr. 202325,0925,2625,0625,2225,22747 200
14 févr. 202325,1525,3025,0425,2025,20890 100
13 févr. 202325,2525,4525,1825,4425,441 053 300
10 févr. 202324,7425,2124,4125,1325,131 597 200
09 févr. 202324,6824,9724,5124,5424,541 151 600
08 févr. 202324,5224,6024,3724,4124,41845 200
07 févr. 202324,6125,0024,5024,8624,86996 600
06 févr. 202324,5224,6124,3324,6024,601 020 100
03 févr. 202324,6724,8324,5424,6024,601 387 600
02 févr. 202324,9525,3024,8925,1925,191 113 100
01 févr. 202324,9525,4224,8825,3125,311 066 500
31 janv. 202324,5924,8224,5524,8224,82842 800
30 janv. 202324,4624,5224,3124,3424,341 128 800
27 janv. 202324,4224,6424,3124,5924,59735 700
26 janv. 202324,2224,3224,0724,2724,27551 700
25 janv. 202324,0524,1824,0124,0924,091 086 300
24 janv. 202323,9424,1423,7923,9523,95832 400
23 janv. 202323,7824,2523,7724,1624,161 403 700
20 janv. 202323,7223,9823,6523,9523,95858 300
19 janv. 202323,6523,7123,5323,6623,66705 800
18 janv. 202324,3424,3423,7823,8023,80898 300
17 janv. 202324,0224,1523,8923,9823,981 451 100
13 janv. 202323,7423,8023,4423,5823,582 437 300
12 janv. 202323,9824,1623,8224,1024,101 187 100
*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...