La bourse est fermée

Intercontinental Exchange, Inc. (ICE)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
137,43+0,45 (+0,33 %)
À la clôture : 04:00PM EDT
126,25 -11,18 (-8,14 %)
Échanges après Bourse : 05:48PM EDT
Durée:
29 mars 2023 - 29 mars 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 mars 2024137,36137,94136,36137,43137,432 596 800
27 mars 2024138,16138,47136,04136,98136,982 050 500
26 mars 2024136,08137,95135,99137,12137,122 555 100
25 mars 2024136,08136,36135,26135,81135,811 984 500
22 mars 2024138,25138,39135,99136,23136,232 024 100
21 mars 2024136,37138,64135,93138,10138,102 640 900
20 mars 2024135,27136,42134,15136,10136,102 243 100
19 mars 2024134,52136,51134,43135,50135,504 332 400
18 mars 2024135,12135,63134,17134,40134,403 721 400
15 mars 2024134,21135,92134,17134,64134,646 698 300
14 mars 2024136,88137,04134,61135,45135,452 359 300
14 mars 20240.45 Dividende
13 mars 2024136,97137,71136,74137,47137,022 298 700
12 mars 2024137,05138,22136,64136,99136,541 893 300
11 mars 2024136,51137,51135,00136,97136,522 380 900
08 mars 2024138,18139,86138,18138,66138,211 316 000
07 mars 2024140,00140,43138,34138,85138,402 403 100
06 mars 2024138,66139,80137,51139,43138,972 030 500
05 mars 2024137,88139,83137,80139,42138,962 483 700
04 mars 2024138,05138,68137,50138,07137,621 859 000
01 mars 2024138,07138,74137,22138,57138,121 423 700
29 févr. 2024139,00139,73138,25138,42137,972 873 200
28 févr. 2024138,62139,69138,45138,84138,391 646 300
27 févr. 2024137,76138,95137,39138,63138,182 023 600
26 févr. 2024138,45138,93137,82137,91137,462 446 600
23 févr. 2024139,43139,78138,05138,38137,932 174 000
22 févr. 2024138,29139,99137,54139,29138,832 839 900
21 févr. 2024136,01137,12135,42136,69136,242 585 300
20 févr. 2024136,23137,15135,94136,43135,982 501 500
16 févr. 2024137,23138,34136,99137,12136,672 084 200
15 févr. 2024136,93137,92136,68136,89136,442 020 300
14 févr. 2024135,19136,73134,84136,66136,212 125 500
13 févr. 2024134,03135,35133,66134,41133,973 024 700
12 févr. 2024135,79136,22134,68135,46135,022 099 300
09 févr. 2024134,51135,74132,92135,49135,054 066 600
08 févr. 2024132,03135,98131,00134,12133,685 492 000
07 févr. 2024126,63128,21126,36128,08127,662 243 800
06 févr. 2024126,72127,15125,72126,33125,922 901 400
05 févr. 2024127,99127,99126,52126,75126,342 405 500
02 févr. 2024129,60129,96127,68128,70128,281 810 900
01 févr. 2024127,07129,86127,07129,73129,312 380 800
31 janv. 2024129,35129,93127,00127,33126,912 406 400
30 janv. 2024128,22129,40128,02129,02128,601 646 900
29 janv. 2024127,19128,20126,84128,18127,761 934 300
26 janv. 2024127,09127,64126,35127,26126,841 497 800
25 janv. 2024127,49127,72126,24127,29126,872 043 500
24 janv. 2024127,58127,58126,35127,04126,622 278 600
23 janv. 2024127,13127,70126,77127,14126,721 543 400
22 janv. 2024126,80127,79126,72127,30126,881 904 600
19 janv. 2024127,09127,31125,69126,45126,042 449 700
18 janv. 2024125,77126,76125,39126,63126,222 267 300
17 janv. 2024125,13126,28124,65125,83125,421 535 700
16 janv. 2024126,47126,84125,85126,03125,622 289 100
12 janv. 2024127,31127,89126,64126,96126,541 555 000
11 janv. 2024127,80128,16126,17126,77126,361 723 300
10 janv. 2024127,22127,69126,18127,65127,231 977 000
09 janv. 2024127,71128,50126,72127,04126,621 835 600
08 janv. 2024127,16128,50126,95128,41127,993 165 500
05 janv. 2024125,77126,23125,07125,79125,382 061 500
04 janv. 2024124,85126,51124,36125,62125,212 845 500
03 janv. 2024126,06126,28124,79124,81124,403 102 100
02 janv. 2024128,02128,42125,70126,45126,042 228 000
29 déc. 2023128,62129,16127,67128,43128,012 966 400
28 déc. 2023127,88128,74127,84128,60128,182 895 700
27 déc. 2023126,83127,84126,42127,79127,372 202 000
26 déc. 2023125,75126,90125,75126,65126,242 032 000
22 déc. 2023124,91125,91124,30125,72125,312 237 000
21 déc. 2023122,72124,33122,65124,23123,821 895 400
20 déc. 2023123,57124,05122,31122,36121,962 350 500
19 déc. 2023123,56123,96123,07123,77123,361 785 000
18 déc. 2023123,19123,85122,42123,56123,161 999 400
15 déc. 2023122,98123,40121,56123,10122,704 795 600
14 déc. 2023122,72125,02122,42123,33122,935 157 100
13 déc. 2023117,81121,73117,49121,54121,144 580 000
13 déc. 20230.42 Dividende
12 déc. 2023116,46118,06116,21117,93117,134 207 900
11 déc. 2023113,92116,73113,87116,14115,353 433 100
08 déc. 2023112,34113,44112,20113,34112,572 505 800
07 déc. 2023113,32113,64111,82112,53111,762 880 100
06 déc. 2023114,31114,66112,56113,08112,312 217 600
05 déc. 2023114,71114,86113,64114,08113,302 821 400
04 déc. 2023113,91115,27113,81115,03114,253 818 200
01 déc. 2023113,20114,27112,72114,24113,463 492 100
30 nov. 2023112,85113,91112,68113,84113,066 601 300
29 nov. 2023113,80113,80112,55112,69111,922 376 900
28 nov. 2023112,96113,91112,68112,78112,013 058 500
27 nov. 2023114,22114,31112,99113,14112,372 240 800
24 nov. 2023114,46114,76113,77114,39113,61809 500
22 nov. 2023113,93114,91113,65114,32113,542 481 500
21 nov. 2023112,38113,82112,24113,45112,682 050 300
20 nov. 2023111,17112,36110,64112,15111,381 749 400
17 nov. 2023112,65112,65111,31111,40110,641 785 500
16 nov. 2023111,83112,42111,53112,27111,502 430 900
15 nov. 2023110,23111,31110,11111,05110,292 130 300
14 nov. 2023109,00111,64108,94110,45109,702 359 800
13 nov. 2023109,40109,53108,62108,66107,921 562 800
10 nov. 2023109,17110,06108,56109,78109,032 422 700
09 nov. 2023109,66109,73108,44108,55107,812 220 600
08 nov. 2023108,31109,36107,76109,17108,432 686 600
07 nov. 2023108,11108,58107,79108,22107,482 296 500
*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...