Marchés français ouverture 34 min

Installed Building Products, Inc. (IBP)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
213,12+1,29 (+0,61 %)
À la clôture : 04:00PM EDT
213,12 0,00 (0,00 %)
Échanges après Bourse : 04:07PM EDT
Durée:
21 mai 2023 - 21 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
20 mai 2024212,50215,24208,20213,12213,12281 600
17 mai 2024217,69219,15209,27211,83211,83464 300
16 mai 2024231,41231,41216,49216,97216,97616 500
15 mai 2024237,35238,50232,75233,41233,41296 100
14 mai 2024231,46232,46227,77231,62231,62246 300
13 mai 2024233,72234,71228,23228,23228,23290 200
10 mai 2024236,75237,04231,48233,65233,65259 300
09 mai 2024232,00243,55230,59236,78236,78388 700
08 mai 2024234,42238,86230,28232,00232,00577 000
07 mai 2024248,27249,79236,21236,93236,93651 200
06 mai 2024247,51251,44246,15249,06249,06240 300
03 mai 2024252,33257,45243,44243,70243,70223 700
02 mai 2024242,05247,05233,44244,69244,69276 900
01 mai 2024236,23249,49233,84240,55240,55238 200
30 avr. 2024240,41241,60235,43235,73235,73207 100
29 avr. 2024241,77243,41239,22243,39243,39196 600
26 avr. 2024237,98242,65237,79239,66239,66201 400
25 avr. 2024227,16237,17222,63235,22235,22236 500
24 avr. 2024238,80241,99233,25235,25235,25250 900
23 avr. 2024224,54238,44221,37237,99237,99269 800
22 avr. 2024223,53225,31219,92223,43223,43176 800
19 avr. 2024224,24227,44218,89221,34221,34293 600
18 avr. 2024229,01230,98223,99224,59224,59253 100
17 avr. 2024230,26230,82223,10224,35224,35310 300
16 avr. 2024233,93233,93218,41226,25226,25539 100
15 avr. 2024240,70242,19236,20237,25237,25239 500
12 avr. 2024240,46243,99237,38240,76240,76187 200
11 avr. 2024241,79244,21240,38242,85242,85341 900
10 avr. 2024240,81248,02239,14240,32240,32629 500
09 avr. 2024256,76257,69246,78254,36254,36298 800
08 avr. 2024260,38260,69255,48255,84255,84175 800
05 avr. 2024253,11258,73253,11258,28258,28215 200
04 avr. 2024262,61263,74250,61251,44251,44188 400
03 avr. 2024250,78259,83250,78259,46259,46200 200
02 avr. 2024252,17253,51247,53253,15253,15298 400
01 avr. 2024261,18263,76256,82257,25257,25220 400
28 mars 2024256,81261,49256,26258,73258,73254 800
27 mars 2024257,17257,90253,44255,38255,38182 800
26 mars 2024257,88259,75253,91255,34255,34210 800
25 mars 2024257,49260,89255,96255,98255,98163 700
22 mars 2024257,65259,83255,34258,00258,00256 700
21 mars 2024250,95260,17250,23257,30257,30298 300
20 mars 2024241,66249,30239,46246,74246,74200 600
19 mars 2024239,89243,67236,87241,90241,90175 500
18 mars 2024241,00242,99237,38240,16240,16161 400
15 mars 2024238,29242,01237,73239,21239,21669 100
14 mars 2024239,49240,54234,24239,72239,72246 800
14 mars 20241.95 Dividende
13 mars 2024240,93244,87240,14242,09240,14228 200
12 mars 2024236,77241,97234,89240,48238,54140 800
11 mars 2024236,74237,19232,24236,63234,72166 400
08 mars 2024242,19246,28237,20237,86235,94212 600
07 mars 2024237,25242,42236,87241,32239,38210 700
06 mars 2024237,38238,81233,43235,05233,16428 900
05 mars 2024242,21247,98234,10234,30232,41381 100
04 mars 2024243,08246,78240,20241,10239,16226 300
01 mars 2024237,77242,52237,16242,10240,15230 900
29 févr. 2024237,30239,85234,96238,93237,01234 800
28 févr. 2024233,27236,56231,00234,94233,05294 000
27 févr. 2024238,62239,54233,35238,04236,12297 900
26 févr. 2024233,38236,86232,85236,08234,18322 900
23 févr. 2024225,48236,72224,24234,09232,20427 600
22 févr. 2024213,74229,71212,59223,05221,25570 200
21 févr. 2024206,99207,75200,67202,55200,92308 500
20 févr. 2024203,02206,19201,66205,96204,30254 700
16 févr. 2024208,93212,05205,97206,48204,82194 100
15 févr. 2024214,37214,37209,67212,85211,14211 000
14 févr. 2024209,07212,75204,07212,22210,51277 200
13 févr. 2024200,30207,15198,71204,73203,08283 400
12 févr. 2024207,60213,72207,59212,05210,34174 900
09 févr. 2024204,92209,02203,81206,75205,08163 500
08 févr. 2024200,98205,95200,98205,44203,79193 300
07 févr. 2024198,07201,40197,34199,43197,82189 900
06 févr. 2024194,76197,30193,05196,61195,03191 000
05 févr. 2024198,90199,07191,56194,37192,80209 100
02 févr. 2024197,23203,01195,23201,84200,21176 600
01 févr. 2024199,82202,01196,70200,74199,12246 300
31 janv. 2024195,96198,61193,50194,85193,28336 900
30 janv. 2024196,19199,82196,19197,23195,64330 500
29 janv. 2024190,00197,06189,16196,33194,75319 800
26 janv. 2024186,62189,76186,08189,66188,13289 800
25 janv. 2024186,72187,43184,48186,65185,15229 600
24 janv. 2024190,95191,70181,61182,91181,44262 400
23 janv. 2024195,84198,43188,07189,28187,76240 600
22 janv. 2024194,46199,15194,21198,28196,68412 700
19 janv. 2024188,96193,05187,76191,66190,12201 800
18 janv. 2024186,73188,97185,42188,17186,65278 800
17 janv. 2024182,86183,66179,89183,43181,95127 900
16 janv. 2024184,79185,55181,53185,11183,62236 200
12 janv. 2024186,71186,91183,25186,66185,16237 400
11 janv. 2024184,67185,84182,07185,04183,55153 700
10 janv. 2024183,42186,74183,38185,58184,09163 300
09 janv. 2024177,50182,55177,50182,13180,66300 000
08 janv. 2024178,95180,19177,00180,18178,73237 600
05 janv. 2024169,73175,53168,08174,26172,86272 100
04 janv. 2024172,67173,97170,48171,58170,20190 500
03 janv. 2024176,77177,26173,03174,58173,17181 000
02 janv. 2024180,51181,65176,28180,65179,19142 800
29 déc. 2023184,44185,58182,55182,82181,35163 700
28 déc. 2023187,21187,79184,85185,59184,1093 000
*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...