HTZ - Hertz Global Holdings, Inc.

NYSE - NYSE Prix différé. Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 avr. 20205,18005,63004,46004,79004,790012 415 000
02 avr. 20205,35005,54004,69005,02005,020012 763 000
01 avr. 20205,78005,89005,35005,47005,47008 126 900
31 mars 20206,12006,50006,00006,18006,18006 018 400
30 mars 20206,11006,15005,55005,96005,96007 613 400
27 mars 20206,76006,85006,11006,18006,180011 157 500
26 mars 20208,14008,34007,14007,24007,240012 255 900
25 mars 20208,74009,04007,10007,71007,710013 968 100
24 mars 20207,99008,88007,34308,21008,210018 975 100
23 mars 20205,48007,18005,05006,58006,580014 518 300
20 mars 20205,09005,93004,75005,14005,140020 215 900
19 mars 20203,76004,67803,45004,15004,150016 839 700
18 mars 20205,30005,32803,18003,38003,380016 966 100
17 mars 20206,41006,42005,55005,60005,60008 459 700
16 mars 20207,44007,89006,10006,11006,11009 470 200
13 mars 20207,96008,25006,28008,24008,24009 000 500
12 mars 20207,18007,68006,91007,01007,010012 285 200
11 mars 20207,88008,30007,67008,21008,210012 294 300
10 mars 20207,86008,46007,35508,37008,37006 763 200
09 mars 20207,81008,20307,25007,42007,42006 535 400
06 mars 20209,18009,62008,19008,86008,86009 637 300
05 mars 202010,800010,93009,68009,77009,77008 260 200
04 mars 202011,940012,110010,865011,450011,45007 332 200
03 mars 202012,630012,780011,635011,790011,79006 234 700
02 mars 202012,850012,980012,020012,530012,53006 247 600
28 févr. 202012,530013,050012,100012,790012,79006 217 100
27 févr. 202013,780013,820012,160013,150013,150011 168 200
26 févr. 202016,510016,660014,260014,350014,35008 602 600
25 févr. 202018,420018,770016,185016,500016,50008 746 400
24 févr. 202019,610019,680019,240019,360019,36003 840 600
21 févr. 202020,150020,470019,840020,250020,25003 357 200
20 févr. 202019,740020,850019,450020,290020,29005 016 800
19 févr. 202019,660019,830019,240019,410019,41002 903 000
18 févr. 202019,670020,070019,230019,560019,56002 314 200
14 févr. 202019,540019,790019,460019,710019,71002 853 500
13 févr. 202018,650019,770018,440019,580019,58003 576 200
12 févr. 202018,330018,940018,310018,740018,74003 249 600
11 févr. 202017,500018,160017,440018,090018,09002 756 900
10 févr. 202016,650017,500016,640017,500017,50001 511 800
07 févr. 202016,820016,965016,530016,820016,8200924 300
06 févr. 202017,340017,460016,925016,940016,94001 439 600
05 févr. 202016,750017,280016,590017,240017,24001 919 900
04 févr. 202016,180016,735016,000016,620016,62002 089 400
03 févr. 202015,760015,990015,620015,870015,87002 112 200
31 janv. 202015,750015,925015,620015,760015,76001 770 800
30 janv. 202015,860016,020015,560015,910015,91002 324 000
29 janv. 202016,150016,420015,870016,010016,01001 985 700
28 janv. 202015,650016,240015,650016,060016,06002 139 300
27 janv. 202015,800015,960015,420015,520015,52003 662 400
24 janv. 202016,460016,460016,030016,250016,25001 788 100
23 janv. 202016,240016,500015,780016,410016,41002 728 500
22 janv. 202016,430016,660016,270016,310016,31001 977 100
21 janv. 202016,050016,425016,015016,310016,31002 875 700
17 janv. 202016,760016,770015,960016,110016,11003 388 100
16 janv. 202016,650016,880016,580016,700016,70001 913 200
15 janv. 202016,750016,880016,410016,540016,54002 562 700
14 janv. 202016,140016,865016,090016,800016,80002 939 600
13 janv. 202015,940016,340015,920016,250016,25002 000 200
10 janv. 202016,420016,470015,820015,860015,86002 460 000
09 janv. 202016,330016,550016,140016,440016,44001 865 900
08 janv. 202015,860016,300015,780016,260016,26002 488 600
07 janv. 202015,980016,210015,830015,840015,84001 631 900
06 janv. 202015,700016,090015,600015,980015,98001 610 900
03 janv. 202015,850016,000015,760015,880015,88001 957 000
02 janv. 202016,060016,205015,720016,070016,07002 388 700
31 déc. 201915,600015,990015,600015,750015,75002 000 300
30 déc. 201915,670015,950015,320015,630015,63003 842 400
27 déc. 201915,980016,070015,590015,660015,66001 542 900
26 déc. 201916,250016,330015,615015,840015,84002 000 600
24 déc. 201916,170016,420016,155016,250016,2500615 200
23 déc. 201916,200016,290016,060016,130016,1300951 100
20 déc. 201916,000016,300015,810016,190016,19002 029 900
19 déc. 201916,030016,230015,875015,950015,95001 241 900
18 déc. 201916,200016,310015,940016,010016,01002 091 000
17 déc. 201915,910016,280015,850016,100016,10001 513 800
16 déc. 201915,680016,050015,670015,860015,86002 342 700
13 déc. 201915,450015,680014,860015,510015,51003 419 000
12 déc. 201916,230016,650015,170015,430015,43005 415 000
11 déc. 201916,170016,365016,090016,210016,21001 084 700
10 déc. 201916,180016,220015,960016,140016,14001 006 200
09 déc. 201916,160016,475016,000016,190016,19001 672 800
06 déc. 201915,500016,300015,500016,220016,22002 235 100
05 déc. 201915,350015,645015,280015,340015,34001 048 900
04 déc. 201915,260015,610015,200015,330015,33001 727 000
03 déc. 201915,020015,280014,880015,200015,20001 719 500
02 déc. 201915,630015,700015,185015,320015,32002 456 900
29 nov. 201915,600015,780015,470015,500015,5000684 800
27 nov. 201915,870015,936015,490015,720015,72001 587 100
26 nov. 201916,060016,140015,735015,750015,75002 250 100
25 nov. 201915,610016,150015,505016,000016,00001 307 400
22 nov. 201915,420015,790015,410015,610015,61001 109 800
21 nov. 201915,260015,460015,130015,370015,37001 586 900
20 nov. 201915,820015,950015,060015,090015,09002 829 100
19 nov. 201916,300016,380015,770015,910015,91001 972 000
18 nov. 201916,400016,600016,175016,240016,24001 682 100
15 nov. 201916,460016,540016,270016,470016,47001 457 900
14 nov. 201916,200016,530016,100016,280016,28001 921 400
13 nov. 201916,400016,550016,170016,280016,28001 640 000
12 nov. 201916,880017,120016,560016,610016,61002 321 300
11 nov. 201916,540016,940016,420016,790016,79001 771 700
*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