La bourse est fermée

Inter Parfums, Inc. (IPAR)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
120,56-0,40 (-0,33 %)
À la clôture : 04:00PM EDT
120,56 0,00 (0,00 %)
Échanges après Bourse : 04:03PM EDT
Durée:
05 juin 2023 - 05 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
05 juin 2024121,06121,06119,24120,56120,5699 601
04 juin 2024121,06121,32118,55120,96120,96120 800
03 juin 2024120,29122,83120,29121,28121,28184 000
31 mai 2024119,64120,37118,35119,78119,7897 000
30 mai 2024119,75120,66118,48119,20119,2077 400
29 mai 2024119,70119,99118,44119,56119,56127 500
28 mai 2024119,31121,13118,26120,86120,86114 800
24 mai 2024119,11120,25117,59118,88118,8885 400
23 mai 2024118,18120,79117,57117,97117,97124 800
22 mai 2024120,75121,64117,80118,27118,2770 200
21 mai 2024119,24121,36118,80121,03121,0386 900
20 mai 2024124,24124,24118,66118,98118,98177 100
17 mai 2024125,41125,83123,42124,50124,5096 500
16 mai 2024124,90125,72124,12125,32125,32109 000
15 mai 2024123,23124,76122,85124,39124,3997 900
14 mai 2024121,70122,60119,81122,42122,42131 100
13 mai 2024122,43123,74119,56119,99119,99143 900
10 mai 2024119,92122,34118,98122,02122,02134 900
09 mai 2024117,46122,42117,46120,59120,59210 200
08 mai 2024118,54119,65114,71118,48118,48340 000
07 mai 2024120,50123,70119,79123,27123,27176 900
06 mai 2024120,23120,93119,16119,79119,79151 300
03 mai 2024120,00120,64117,87119,11119,11134 200
02 mai 2024117,02118,76115,18118,56118,56161 900
01 mai 2024116,97117,41114,88115,64115,64136 900
30 avr. 2024116,67117,97115,58116,38116,38145 400
29 avr. 2024120,50121,34116,63117,79117,79132 800
26 avr. 2024118,51120,16117,39119,56119,56201 000
25 avr. 2024128,39128,82116,75118,01118,01292 600
24 avr. 2024129,83131,07129,05130,52130,52139 100
23 avr. 2024129,84132,54129,84131,11131,11124 400
22 avr. 2024127,94131,29127,94129,52129,52170 400
19 avr. 2024123,10128,36123,00127,88127,88191 600
18 avr. 2024123,69126,00123,38123,92123,92137 400
17 avr. 2024126,24126,70123,47123,64123,6489 600
16 avr. 2024124,19125,96124,02125,09125,09102 500
15 avr. 2024126,75127,05124,35124,93124,93127 100
12 avr. 2024127,37128,04125,02126,38126,38102 400
11 avr. 2024130,30130,31127,91128,68128,68128 900
10 avr. 2024129,70129,97128,30129,12129,1299 300
09 avr. 2024133,12133,18131,37132,48132,48102 600
08 avr. 2024131,76133,35131,50132,35132,3585 100
05 avr. 2024131,14132,08130,27131,21131,21110 200
04 avr. 2024131,67132,98130,38131,27131,27118 900
03 avr. 2024134,02135,81129,61130,08130,08244 300
02 avr. 2024136,98137,00133,85135,11135,11113 600
01 avr. 2024140,74140,74136,72138,31138,31178 500
28 mars 2024139,67141,75139,40140,51140,5181 900
27 mars 2024136,40139,22135,95139,22139,22129 600
26 mars 2024136,55136,55134,81134,83134,83141 100
25 mars 2024139,70141,02135,32135,48135,4882 000
22 mars 2024140,94141,35138,09138,80138,80194 500
21 mars 2024139,99141,06138,67140,30140,30126 900
20 mars 2024137,00139,48135,75138,88138,88172 700
19 mars 2024133,33136,85132,32136,76136,76206 800
18 mars 2024134,98135,87133,24133,33133,3399 800
15 mars 2024132,48135,80132,48135,32135,32840 400
14 mars 2024136,17136,65132,63134,02134,02216 200
14 mars 20240.75 Dividende
13 mars 2024136,74138,38136,18136,92136,17167 100
12 mars 2024139,05139,16135,11136,86136,11160 600
11 mars 2024138,42139,82137,29138,79138,03109 900
08 mars 2024141,21143,05138,93138,94138,1890 700
07 mars 2024141,18141,76139,45139,76138,9993 700
06 mars 2024139,89141,55137,60139,99139,22122 000
05 mars 2024139,96141,81137,94138,65137,89108 400
04 mars 2024145,48145,48139,91140,44139,67170 900
01 mars 2024146,72146,72144,59145,60144,8079 800
29 févr. 2024147,92152,33144,78146,72145,92156 900
28 févr. 2024150,00150,00138,00145,16144,36233 100
27 févr. 2024154,39154,39152,32153,58152,74126 200
26 févr. 2024152,29154,29151,63152,46151,6256 700
23 févr. 2024150,65153,41149,96152,22151,3976 800
22 févr. 2024151,88154,45149,67150,34149,52274 100
21 févr. 2024152,75154,54150,81152,22151,3985 200
20 févr. 2024150,74153,32149,32152,65151,81133 000
16 févr. 2024150,48152,87149,36151,99151,16105 100
15 févr. 2024148,01151,45148,01150,92150,09104 000
14 févr. 2024147,44147,44143,77146,95146,15107 500
13 févr. 2024150,78151,59145,37145,80145,00190 900
12 févr. 2024152,47156,75152,47155,12154,27133 000
09 févr. 2024151,52153,20150,55152,19151,36121 600
08 févr. 2024148,57151,62147,92150,75149,92148 400
07 févr. 2024147,10148,06143,38147,50146,69169 600
06 févr. 2024144,98147,65144,22146,48145,68131 800
05 févr. 2024143,41145,47141,04144,78143,99113 700
02 févr. 2024141,97144,87141,06144,30143,51120 400
01 févr. 2024140,27143,53139,76143,53142,74165 500
31 janv. 2024139,10140,51138,56139,15138,39182 100
30 janv. 2024138,69139,77136,41139,47138,71101 800
29 janv. 2024137,47139,00134,47138,88138,12114 600
26 janv. 2024135,54138,20134,97137,01136,26134 400
25 janv. 2024138,72139,57133,98134,26133,52153 900
24 janv. 2024143,64143,64136,85137,18136,43191 200
23 janv. 2024139,62140,34137,17139,69138,92113 200
22 janv. 2024137,41138,99136,13137,87137,11117 900
19 janv. 2024136,62136,70134,02136,26135,5161 200
18 janv. 2024137,51137,51133,27135,63134,89122 500
17 janv. 2024135,68138,20135,68136,41135,6698 000
16 janv. 2024138,64139,51136,75137,49136,74109 400
*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...