Marchés français ouverture 8 h 48 min

Kadant Inc. (KAI)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
292,73+2,39 (+0,82 %)
À la clôture : 04:00PM EDT
292,73 -0,15 (-0,05 %)
Échanges après Bourse : 04:01PM EDT
Durée:
02 juil. 2023 - 02 juil. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
02 juil. 2024295,39295,65290,45292,73292,7377 025
01 juil. 2024295,17295,17286,90290,34290,34105 400
28 juin 2024295,59296,21290,46293,78293,78233 000
27 juin 2024288,61294,96285,65292,96292,96191 800
26 juin 2024279,64286,96279,64286,38286,3854 400
25 juin 2024285,29285,29280,97283,90283,9088 100
24 juin 2024285,08289,80281,27286,90286,9060 800
21 juin 2024281,87286,21279,95284,17284,17141 500
20 juin 2024279,04282,72277,25281,78281,7866 600
18 juin 2024278,95282,93276,62280,18280,1876 400
17 juin 2024280,28281,14277,62278,54278,5488 000
14 juin 2024281,76283,64277,22281,34281,3470 000
13 juin 2024287,05287,10280,54287,01287,0177 300
12 juin 2024285,55289,96284,95288,30288,3080 700
11 juin 2024277,31279,15274,99277,41277,4152 200
10 juin 2024269,75280,27269,75278,94278,9472 300
07 juin 2024279,10280,18272,05272,58272,5841 400
06 juin 2024280,06280,93273,54279,62279,6278 200
05 juin 2024276,44287,00276,44280,79280,7999 700
04 juin 2024277,77279,90274,47275,37275,3779 000
03 juin 2024287,61288,27278,38279,93279,93103 700
31 mai 2024277,27286,48273,54286,01286,01117 700
30 mai 2024272,55278,32269,63275,21275,2165 700
29 mai 2024266,23270,77266,23269,99269,9973 800
28 mai 2024275,76275,76269,34270,01270,0174 100
24 mai 2024270,97273,23270,96273,22273,2243 700
23 mai 2024277,37277,37268,13269,28269,28101 500
22 mai 2024283,76284,33274,95276,55276,5577 200
21 mai 2024284,85286,99282,78285,00285,0040 900
20 mai 2024279,25289,61279,25286,56286,5677 700
17 mai 2024284,71284,71276,12279,02279,02109 300
16 mai 2024281,29281,92278,81279,13279,1361 700
15 mai 2024286,20286,99280,80280,83280,8362 300
14 mai 2024286,14286,14278,15282,46282,4678 500
13 mai 2024289,20289,20281,64282,53282,5379 800
10 mai 2024288,80288,80283,32287,55287,5537 300
09 mai 2024284,57287,55284,57287,25287,2538 500
08 mai 2024278,53283,90278,53283,73283,7353 600
07 mai 2024282,18283,25279,29281,44281,4483 900
06 mai 2024275,40283,53275,40281,26281,2681 400
03 mai 2024271,58273,12266,83272,46272,46100 200
02 mai 2024264,01270,61259,20266,86266,86212 500
01 mai 2024260,01269,54249,51261,52261,52330 500
30 avr. 2024286,59286,59271,39273,79273,79125 000
29 avr. 2024284,62287,17281,49287,16287,16138 000
26 avr. 2024279,98282,90277,73282,37282,3763 800
25 avr. 2024282,12282,12276,74279,58279,5858 800
24 avr. 2024287,96292,44284,46285,89285,8966 900
23 avr. 2024283,86290,14282,99289,50289,5045 600
22 avr. 2024284,33286,75280,19282,76282,7653 200
19 avr. 2024283,62286,02281,12281,99281,99106 900
18 avr. 2024284,49287,26282,83283,90283,9066 700
17 avr. 2024291,57291,57284,64285,10285,1061 100
16 avr. 2024288,49292,73288,49291,03291,0350 100
15 avr. 2024296,28296,28289,37290,92290,9245 000
12 avr. 2024293,80295,57292,05293,77293,7762 400
11 avr. 2024298,33300,42295,30297,49297,4959 900
10 avr. 2024299,06301,50292,19297,00297,00100 600
09 avr. 2024305,71307,29297,01305,22305,2263 600
09 avr. 20240.32 Dividende
08 avr. 2024302,56309,06301,76305,86305,5457 700
05 avr. 2024302,50305,26299,10299,70299,39142 600
04 avr. 2024313,26314,51302,72303,35303,0377 200
03 avr. 2024311,53314,29307,52309,27308,9586 000
02 avr. 2024324,76325,41314,33314,71314,3865 100
01 avr. 2024330,86332,02325,10327,31326,9763 700
28 mars 2024321,67331,76321,67328,10327,7689 600
27 mars 2024323,00333,51323,00333,28332,9390 700
26 mars 2024318,67325,24318,29321,86321,52106 200
25 mars 2024326,96328,39317,16317,25316,9253 200
22 mars 2024326,57326,57323,23326,39326,0566 400
21 mars 2024323,27329,17323,27326,13325,7960 400
20 mars 2024314,41322,46313,38321,06320,7282 600
19 mars 2024314,92318,76313,97315,64315,31164 300
18 mars 2024318,26320,71316,02316,21315,88130 300
15 mars 2024315,24320,56315,24317,81317,48224 800
14 mars 2024324,26324,41315,33316,83316,50138 900
13 mars 2024324,66327,49323,05326,69326,35136 700
12 mars 2024323,98326,73320,21324,54324,2065 200
11 mars 2024325,10325,54317,61322,75322,41107 700
08 mars 2024332,39337,06326,07327,00326,66110 600
07 mars 2024327,30332,94326,04331,81331,4689 700
06 mars 2024321,46325,96320,42323,89323,5584 200
05 mars 2024322,85325,48316,92319,83319,5097 000
04 mars 2024327,80333,56326,19326,29325,9588 700
01 mars 2024336,48336,48323,59327,00326,66147 200
29 févr. 2024336,54338,78331,67337,30336,9568 000
28 févr. 2024327,69334,35327,69332,44332,0982 800
27 févr. 2024325,65329,72323,21329,36329,02113 400
26 févr. 2024319,64324,21319,64323,10322,7682 500
23 févr. 2024323,05324,14321,38321,52321,1876 600
22 févr. 2024315,50325,03314,92323,26322,92139 500
21 févr. 2024315,17317,36312,12315,00314,67118 800
20 févr. 2024333,62333,62315,70317,14316,81180 600
16 févr. 2024340,40340,78334,35339,08338,73151 800
15 févr. 2024322,67354,02318,23340,62340,26341 000
14 févr. 2024308,69315,15307,78315,01314,6891 700
13 févr. 2024301,67304,76298,35304,13303,81162 900
12 févr. 2024307,30311,02304,92310,20309,88109 700
09 févr. 2024301,63309,06300,97308,76308,4464 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...