Marchés français ouverture 16 min

Jacobs Solutions Inc. (J)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
144,63+0,52 (+0,36 %)
À la clôture : 04:00PM EDT
144,79 +0,16 (+0,11 %)
Échanges après Bourse : 06:16PM EDT
Durée:
24 avr. 2023 - 24 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
23 avr. 2024144,61145,38144,40144,63144,63345 300
22 avr. 2024144,86145,20143,67144,11144,11324 200
19 avr. 2024144,17144,89143,15143,83143,83382 800
18 avr. 2024143,50144,78142,95143,50143,50311 800
17 avr. 2024145,91145,91141,57142,97142,97552 700
16 avr. 2024144,00145,22143,48144,98144,98589 300
15 avr. 2024146,34146,34143,68143,98143,98525 000
12 avr. 2024144,90145,92143,84144,65144,65477 400
11 avr. 2024144,34146,73142,62145,89145,89604 700
10 avr. 2024144,72145,61144,30144,34144,34291 900
09 avr. 2024146,93147,26145,16146,72146,72433 900
08 avr. 2024148,33149,11145,99146,12146,12604 000
05 avr. 2024149,24149,83147,81147,92147,92540 100
04 avr. 2024151,23152,00148,62149,14149,14587 700
03 avr. 2024149,78150,94149,51149,87149,87771 600
02 avr. 2024151,46151,51149,30149,71149,71718 100
01 avr. 2024153,20153,20150,73151,23151,23413 600
28 mars 2024152,99154,50152,72153,73153,73496 700
27 mars 2024151,42153,01151,34152,93152,93600 400
26 mars 2024150,77151,57150,18150,38150,38462 600
25 mars 2024150,17150,27149,04150,08150,08593 800
22 mars 2024151,58151,58149,61150,03150,03425 500
21 mars 2024151,28152,50150,77151,42151,42401 800
20 mars 2024149,73151,28149,27150,61150,61506 100
19 mars 2024148,00149,83147,53149,77149,77398 400
18 mars 2024148,97149,37147,65147,92147,92416 100
15 mars 2024148,57150,58148,29148,97148,971 341 300
14 mars 2024149,57149,95147,81149,33149,33543 100
13 mars 2024149,36151,72149,36150,64150,64472 400
12 mars 2024148,13149,43147,22149,18149,18385 500
11 mars 2024146,93147,91145,95147,85147,85453 000
08 mars 2024149,00149,50146,62146,93146,93394 800
07 mars 2024147,51148,81147,19148,73148,73502 800
06 mars 2024147,60147,73145,84146,92146,92410 100
05 mars 2024146,53148,14146,35147,12147,12496 800
04 mars 2024146,62147,92145,52147,14147,14535 100
01 mars 2024146,65147,00145,70146,62146,62477 200
29 févr. 2024147,35147,94145,98146,65146,65927 200
28 févr. 2024147,44148,32146,93147,13147,13460 200
27 févr. 2024147,03147,75145,92147,29147,29418 900
26 févr. 2024147,08147,85146,12146,48146,48767 200
23 févr. 2024146,12147,34145,82146,99146,99328 300
22 févr. 2024145,19146,24143,91145,94145,94735 100
22 févr. 20240.29 Dividende
21 févr. 2024145,23146,24143,69144,56144,27818 500
20 févr. 2024146,26147,35144,96145,37145,08529 200
16 févr. 2024147,30149,17146,43147,54147,24900 900
15 févr. 2024144,79147,30144,79147,30147,00766 900
14 févr. 2024144,13145,12143,72144,29144,001 101 700
13 févr. 2024144,61145,28142,54143,06142,77723 900
12 févr. 2024145,52145,77144,76145,52145,23566 700
09 févr. 2024143,22145,54143,09145,52145,23758 400
08 févr. 2024143,22143,88141,98143,17142,88697 600
07 févr. 2024141,41143,81141,00143,58143,291 128 700
06 févr. 2024140,05143,93138,39139,91139,631 249 500
05 févr. 2024137,27137,93136,64137,00136,731 281 900
02 févr. 2024136,37138,85135,87138,30138,021 070 500
01 févr. 2024134,80137,26134,54136,95136,681 040 900
31 janv. 2024138,37138,37134,01134,77134,50866 500
30 janv. 2024137,87138,79137,48138,31138,03901 200
29 janv. 2024137,38137,99136,30137,91137,63510 200
26 janv. 2024136,25137,34136,22137,19136,91556 500
25 janv. 2024135,17135,79134,35135,71135,44571 700
24 janv. 2024134,80135,38133,88134,09133,82575 500
23 janv. 2024134,29134,42133,42134,11133,84371 100
22 janv. 2024132,81134,10132,47133,62133,35575 400
19 janv. 2024132,27132,99130,49132,27132,00643 100
18 janv. 2024130,83132,14130,37131,77131,51727 500
17 janv. 2024130,61130,92129,83130,44130,18917 000
16 janv. 2024132,78133,24131,44132,07131,811 032 000
12 janv. 2024133,15134,63132,74133,83133,56932 300
11 janv. 2024132,28132,81130,45132,35132,08969 600
10 janv. 2024130,90132,48130,59131,95131,69943 300
09 janv. 2024128,02131,11127,32131,07130,811 091 700
08 janv. 2024126,37128,67125,88128,63128,37795 500
05 janv. 2024126,79126,98125,90126,58126,33512 300
04 janv. 2024127,02127,72126,38126,43126,18845 400
03 janv. 2024127,53127,74126,43126,82126,57725 900
02 janv. 2024129,04129,79127,62127,97127,71632 800
29 déc. 2023130,00130,85129,30129,80129,54536 300
28 déc. 2023129,91130,50129,47130,04129,78503 100
27 déc. 2023128,45130,17128,21130,16129,90686 700
26 déc. 2023127,73128,61127,45128,18127,921 318 800
22 déc. 2023128,19128,99127,56128,07127,81313 300
21 déc. 2023126,73127,76126,23127,54127,28397 600
20 déc. 2023128,27129,29126,09126,14125,89663 600
19 déc. 2023126,79129,05126,20128,74128,48865 500
18 déc. 2023127,76127,76126,09126,39126,14685 500
15 déc. 2023127,75128,73126,31126,79126,541 266 100
14 déc. 2023129,96131,40128,35128,90128,64810 500
13 déc. 2023128,60129,59127,99128,98128,72792 400
12 déc. 2023128,52128,84127,53128,60128,34792 000
11 déc. 2023127,52129,09127,23128,25127,99647 600
08 déc. 2023128,96128,99127,21127,29127,03789 100
07 déc. 2023128,77128,95126,61128,37128,111 125 500
06 déc. 2023127,78129,49127,55128,80128,54926 400
05 déc. 2023129,03129,20126,38127,64127,381 055 100
04 déc. 2023129,71130,54128,66129,31129,051 140 700
01 déc. 2023126,85130,03126,74129,56129,30969 900
30 nov. 2023126,36128,02125,95127,18126,922 176 900
*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...