La bourse est fermée

IHS Markit Ltd. (INFO)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
117,65-0,30 (-0,25 %)
À la clôture : 04:00PM EST
118,26 +0,61 (+0,52 %)
Échanges après Bourse : 06:05PM EST
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
21 janv. 2022118,86119,87116,81117,65117,653 546 700
20 janv. 2022119,78121,50117,51117,95117,952 071 700
19 janv. 2022120,45122,46119,02119,17119,172 023 100
18 janv. 2022119,93120,35118,55119,51119,511 952 300
14 janv. 2022121,66122,08120,44121,77121,772 930 100
13 janv. 2022125,92126,73122,33122,87122,872 064 300
12 janv. 2022124,84126,88124,74126,07126,071 814 200
11 janv. 2022123,01124,36121,64124,20124,201 776 900
10 janv. 2022124,26124,32120,83122,75122,753 687 000
07 janv. 2022127,24127,47125,69126,00126,003 284 500
06 janv. 2022127,58128,21126,03127,35127,351 836 700
05 janv. 2022129,90130,55128,31128,31128,311 462 100
04 janv. 2022130,14130,66128,71129,58129,581 393 900
03 janv. 2022132,74133,14129,03129,91129,912 032 000
31 déc. 2021132,23133,31132,02132,92132,922 072 300
30 déc. 2021133,87134,15132,19132,33132,332 219 900
29 déc. 2021133,79134,47132,92133,44133,442 029 000
28 déc. 2021135,36135,61133,16133,31133,313 155 400
27 déc. 2021133,85135,19133,18134,57134,571 650 900
23 déc. 2021132,98133,98132,83132,90132,901 449 100
22 déc. 2021131,62132,83131,57132,75132,752 974 800
21 déc. 2021129,85132,21129,79131,94131,942 160 000
20 déc. 2021130,00130,00127,33129,06129,061 098 600
17 déc. 2021132,60133,45130,53131,22131,222 093 300
16 déc. 2021134,65135,82132,38133,79133,791 258 500
15 déc. 2021132,09134,49131,72134,40134,401 195 000
14 déc. 2021133,22133,98130,41131,76131,762 389 000
13 déc. 2021132,96135,01132,96134,15134,151 486 700
10 déc. 2021131,65132,86130,63132,80132,801 164 200
09 déc. 2021132,37132,49131,08131,18131,181 495 500
08 déc. 2021132,00132,91131,30132,59132,591 655 300
07 déc. 2021129,98132,09129,93131,92131,922 700 600
06 déc. 2021128,90128,90126,76128,18128,182 124 600
03 déc. 2021130,00130,71124,79127,74127,742 262 200
02 déc. 2021125,64129,82125,64129,30129,302 116 400
01 déc. 2021129,16129,98125,69125,77125,772 667 400
30 nov. 2021128,98130,85127,41127,82127,823 127 800
29 nov. 2021129,19130,91128,30130,13130,131 553 900
26 nov. 2021128,58129,77126,84127,32127,321 080 900
24 nov. 2021127,50130,26127,19129,78129,781 438 700
23 nov. 2021127,42128,65126,41128,23128,231 913 400
22 nov. 2021129,30130,12127,97128,08128,082 843 700
19 nov. 2021130,85131,17128,48129,15129,153 182 900
18 nov. 2021130,54130,94128,94130,03130,031 808 300
17 nov. 2021131,69131,69126,47130,24130,243 169 000
16 nov. 2021128,11132,35128,11131,75131,754 671 800
15 nov. 2021125,93129,97125,84128,52128,524 499 100
12 nov. 2021123,43126,79122,71125,55125,553 899 100
11 nov. 2021124,61125,19123,47123,52123,522 105 700
10 nov. 2021125,98126,39123,61124,46124,462 114 300
09 nov. 2021125,81127,19125,77126,53126,532 011 500
08 nov. 2021127,29127,88125,60126,43126,432 462 900
05 nov. 2021128,10128,99125,91126,66126,662 303 100
04 nov. 2021125,96127,79125,73127,11127,113 720 500
03 nov. 2021126,80127,26124,49125,58125,581 611 100
02 nov. 2021127,22129,16126,56126,86126,862 186 400
01 nov. 2021130,90131,40125,72127,05127,053 035 600
29 oct. 2021128,91130,81128,29130,72130,723 326 200
28 oct. 2021128,06131,11128,05129,24129,242 012 600
28 oct. 20210.2 Dividende
27 oct. 2021127,73130,03127,66127,84127,641 701 200
26 oct. 2021124,65130,07124,52128,25128,054 225 100
25 oct. 2021125,04125,23123,32123,93123,742 184 100
22 oct. 2021124,33125,40123,92125,04124,842 232 000
21 oct. 2021122,45124,38121,89124,33124,14855 400
20 oct. 2021125,84126,03121,70122,89122,701 062 100
19 oct. 2021124,75126,30124,53125,86125,662 332 800
18 oct. 2021122,30124,29122,29124,18123,991 588 700
15 oct. 2021122,78123,73122,43122,90122,711 243 900
14 oct. 2021120,63123,33120,42122,36122,171 751 800
13 oct. 2021119,76119,99117,53119,31119,122 122 300
12 oct. 2021118,95120,53117,95119,27119,082 657 600
11 oct. 2021118,57120,12118,12118,30118,11599 400
08 oct. 2021119,40119,63117,92119,14118,952 351 600
07 oct. 2021119,35120,80119,18119,77119,581 423 300
06 oct. 2021115,92118,35115,75118,13117,952 262 500
05 oct. 2021114,92118,45114,89117,33117,151 659 000
04 oct. 2021117,73118,50114,32114,50114,323 020 600
01 oct. 2021117,36118,57116,12117,92117,741 419 300
30 sept. 2021117,91118,88116,62116,62116,441 717 500
29 sept. 2021117,21117,95116,12117,03116,852 141 100
28 sept. 2021121,30121,34114,63116,47116,293 406 100
27 sept. 2021124,02124,32121,66122,66122,471 253 500
24 sept. 2021123,53124,85123,32124,57124,381 096 900
23 sept. 2021123,01125,23122,95124,20124,012 790 100
22 sept. 2021122,51122,96120,95122,37122,182 824 000
21 sept. 2021122,00122,38120,99121,81121,621 871 100
20 sept. 2021120,22121,34119,38121,25121,061 817 100
17 sept. 2021123,26123,42121,18121,73121,545 880 600
16 sept. 2021123,37124,13122,87123,78123,592 234 600
15 sept. 2021123,50123,84122,43123,39123,201 874 000
14 sept. 2021123,50124,63123,04123,39123,201 922 900
13 sept. 2021121,79124,00119,57123,11122,924 009 900
10 sept. 2021121,38122,24120,13120,82120,632 457 600
09 sept. 2021120,98122,03119,56119,85119,662 501 900
08 sept. 2021120,35121,62120,06120,61120,422 918 800
07 sept. 2021122,11122,64120,10120,14119,952 085 000
03 sept. 2021121,66123,20121,66122,24122,051 431 400
02 sept. 2021122,63123,62121,40121,86121,672 249 600
01 sept. 2021121,03122,82120,60122,24122,051 907 200
*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...