Marchés français ouverture 7 h 54 min

Humana Inc. (HUM)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
327,98+2,68 (+0,82 %)
À la clôture : 04:00PM EDT
331,50 +3,52 (+1,07 %)
Échanges après Bourse : 07:02PM EDT
Durée:
23 avr. 2023 - 23 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
23 avr. 2024325,43328,18320,47327,98327,981 361 871
22 avr. 2024326,74334,42324,63325,30325,301 591 100
19 avr. 2024327,00329,75326,90328,33328,331 143 700
18 avr. 2024327,60331,00324,06324,83324,831 557 400
17 avr. 2024319,63324,38318,10323,46323,461 958 800
16 avr. 2024329,99330,00317,39317,52317,521 683 300
15 avr. 2024315,17317,57313,00314,64314,641 184 700
12 avr. 2024315,94316,09310,33312,59312,591 467 100
11 avr. 2024320,78320,78315,50316,29316,29992 400
10 avr. 2024316,80321,32315,40319,17319,171 101 200
09 avr. 2024316,50319,62315,80319,62319,62850 300
08 avr. 2024311,84318,80310,72317,00317,001 299 700
05 avr. 2024307,71314,24307,71313,11313,111 238 200
04 avr. 2024309,12314,44308,04310,04310,041 845 600
03 avr. 2024305,85312,89302,70308,06308,062 835 900
02 avr. 2024315,49320,12299,23304,33304,339 517 500
01 avr. 2024346,00353,00345,91351,45351,451 074 400
28 mars 2024349,60350,94345,89346,72346,721 583 000
27 mars 2024349,58351,19347,66349,50349,501 000 300
27 mars 20240.885 Dividende
26 mars 2024349,00350,27347,35348,38347,491 498 400
25 mars 2024349,00349,73345,80347,09346,211 004 000
22 mars 2024348,02354,00348,02348,54347,651 116 300
21 mars 2024347,74352,12346,82347,39346,511 460 600
20 mars 2024349,52352,12347,33348,19347,311 464 600
19 mars 2024349,30352,46348,13351,59350,701 445 800
18 mars 2024347,22349,94344,17347,19346,311 008 300
15 mars 2024346,79349,28344,50348,15347,272 469 100
14 mars 2024344,90349,47343,02348,89348,00947 500
13 mars 2024345,38351,36344,54345,20344,321 056 000
12 mars 2024346,33348,37340,09345,15344,271 315 800
11 mars 2024338,60349,20338,60347,00346,121 165 000
08 mars 2024340,56344,43338,44339,35338,491 164 000
07 mars 2024338,78342,15334,54340,72339,851 576 300
06 mars 2024337,41342,09336,52339,08338,221 554 600
05 mars 2024349,00351,82337,14337,92337,062 569 500
04 mars 2024351,00352,81346,60346,83345,951 792 600
01 mars 2024350,10352,11346,26352,03351,141 640 000
29 févr. 2024351,76353,46346,32350,32349,432 291 600
28 févr. 2024359,99361,30350,51351,16350,272 128 500
27 févr. 2024361,15366,58357,18362,70361,781 454 600
26 févr. 2024363,89366,71357,89359,95359,041 217 600
23 févr. 2024368,78369,41361,55362,91361,991 371 900
22 févr. 2024367,00369,34362,87368,08367,141 226 200
21 févr. 2024368,57369,52364,90367,60366,67876 700
20 févr. 2024366,40369,23365,00367,14366,211 121 000
16 févr. 2024365,45368,93365,26366,92365,99954 700
15 févr. 2024364,66366,74362,51363,98363,061 245 600
14 févr. 2024363,65364,12360,89362,29361,371 124 700
13 févr. 2024369,81373,27364,34364,48363,551 255 000
12 févr. 2024370,30371,71367,29369,14368,20990 300
09 févr. 2024368,27371,16366,13370,28369,341 122 400
08 févr. 2024370,43372,93366,93367,80366,871 579 100
07 févr. 2024368,68371,85365,66368,57367,632 309 500
06 févr. 2024361,45368,42359,02366,35365,422 271 400
05 févr. 2024373,31375,82358,64361,02360,103 401 900
02 févr. 2024378,38382,84374,22378,87377,911 784 700
01 févr. 2024375,07379,50370,00375,82374,873 045 500
31 janv. 2024380,02383,44375,51378,06377,102 264 300
30 janv. 2024370,39378,00365,89376,83375,873 059 400
29 janv. 2024363,00367,76358,10365,94365,012 854 100
26 janv. 2024354,92368,76354,26361,23360,314 460 500
25 janv. 2024350,63364,82342,69355,36354,4610 864 900
24 janv. 2024407,07411,80400,98402,40401,382 120 400
23 janv. 2024408,03410,27404,00407,52406,481 615 700
22 janv. 2024400,00411,72397,00409,65408,612 447 800
19 janv. 2024410,50412,39400,97401,53400,513 022 100
18 janv. 2024392,44415,73390,50411,98410,939 405 300
17 janv. 2024440,94455,53439,36447,76446,622 529 700
16 janv. 2024441,48441,48433,56438,79437,681 831 300
12 janv. 2024430,91444,99429,13438,71437,602 742 900
11 janv. 2024457,29459,76453,36454,99453,831 162 100
10 janv. 2024458,06460,36456,16459,08457,911 151 600
09 janv. 2024462,08462,08455,88459,30458,131 430 300
08 janv. 2024458,98464,38451,99460,74459,571 584 500
05 janv. 2024464,03464,75453,73458,27457,111 692 700
04 janv. 2024469,10471,37466,17466,54465,35951 800
03 janv. 2024474,91475,00463,84464,52463,341 307 400
02 janv. 2024459,74471,55458,15470,10468,911 966 900
29 déc. 2023457,15458,93454,90457,81456,65803 900
28 déc. 2023450,70459,21450,00455,61454,451 035 000
28 déc. 20230.885 Dividende
27 déc. 2023452,55453,00448,91451,42449,391 517 200
26 déc. 2023451,88453,56449,76452,83450,79912 700
22 déc. 2023454,88455,29451,54453,20451,161 054 100
21 déc. 2023452,57454,95451,07453,94451,901 554 600
20 déc. 2023462,21462,21451,58451,89449,861 928 000
19 déc. 2023458,01463,74456,50463,58461,501 331 400
18 déc. 2023461,14462,07455,90460,03457,961 803 600
15 déc. 2023467,56467,90459,26461,46459,392 763 000
14 déc. 2023486,00486,00466,67469,05466,942 396 000
13 déc. 2023481,94488,89480,11488,09485,901 036 100
12 déc. 2023480,00483,82477,80481,94479,771 645 700
11 déc. 2023482,63483,00467,38476,61474,472 389 600
08 déc. 2023482,69482,69475,06481,62479,451 083 100
07 déc. 2023484,64485,35472,13480,30478,142 022 600
06 déc. 2023497,26498,17483,22483,80481,621 734 100
05 déc. 2023492,56502,73488,29500,35498,101 197 100
04 déc. 2023496,00498,77486,72491,98489,771 119 400
01 déc. 2023483,03504,79480,49495,21492,982 178 500
*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...