Marchés français ouverture 6 h 22 min

Lear Corporation (LEA)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
124,37-1,50 (-1,19 %)
À la clôture : 04:00PM EDT
124,29 -0,08 (-0,06 %)
Échanges après Bourse : 05:41PM EDT
Durée:
01 mai 2023 - 01 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
01 mai 2024125,03126,56123,89124,37124,371 719 872
30 avr. 2024131,81132,62125,62125,87125,872 140 900
29 avr. 2024137,58138,69136,57137,23137,23947 800
26 avr. 2024133,07136,65133,07136,47136,47711 800
25 avr. 2024134,14134,48131,81133,48133,48736 600
24 avr. 2024133,17135,57132,99135,17135,17446 200
23 avr. 2024134,64134,80133,25133,53133,53691 600
22 avr. 2024134,27135,00132,28134,12134,12500 800
19 avr. 2024131,17133,04130,79132,86132,86376 600
18 avr. 2024131,19132,22130,20131,16131,16370 700
17 avr. 2024132,45132,92130,43130,45130,45430 300
16 avr. 2024131,35133,25131,04131,99131,99437 100
15 avr. 2024134,67135,10131,97132,34132,34677 200
12 avr. 2024135,83136,02133,59133,70133,70429 800
11 avr. 2024137,25137,98135,71136,86136,86516 600
10 avr. 2024140,93141,43136,57136,85136,85637 700
09 avr. 2024142,00144,11141,65143,82143,82418 100
08 avr. 2024141,67142,90141,14141,44141,44375 500
05 avr. 2024140,46141,27139,00140,68140,68427 800
04 avr. 2024144,57144,77139,39140,22140,22624 300
03 avr. 2024143,73145,05143,00143,11143,11416 100
02 avr. 2024142,74144,45142,02144,27144,27416 900
01 avr. 2024144,94145,35143,53144,37144,37321 000
28 mars 2024145,09146,19144,73144,88144,88344 800
27 mars 2024142,38145,07141,92144,85144,85524 900
26 mars 2024144,48144,48139,79141,66141,66701 900
25 mars 2024146,02147,11144,00144,38144,38771 400
22 mars 2024145,76146,11144,73145,70145,70519 800
21 mars 2024144,25146,66144,24146,07146,07545 200
20 mars 2024141,72144,17141,47143,91143,91370 200
19 mars 2024140,54142,05140,23141,79141,79359 900
18 mars 2024140,81141,75139,87140,41140,41426 900
15 mars 2024140,51141,99139,88140,18140,181 475 600
14 mars 2024143,02143,80139,58140,09140,09782 100
13 mars 2024141,16143,72141,16143,61143,61526 800
12 mars 2024141,13142,74140,15141,37141,37650 300
11 mars 2024139,91142,47139,91141,16141,16464 800
08 mars 2024143,04144,09140,12140,30140,30375 600
07 mars 2024139,59142,57139,59142,20142,20765 300
07 mars 20240.77 Dividende
06 mars 2024139,90140,11138,99139,88139,11476 600
05 mars 2024138,02141,31138,02139,26138,49462 600
04 mars 2024136,78139,13136,03138,28137,52450 100
01 mars 2024137,36137,62135,51136,42135,67376 200
29 févr. 2024137,44138,42136,20137,35136,59592 900
28 févr. 2024134,71136,70134,42136,62135,87430 900
27 févr. 2024135,68136,72134,63135,78135,03458 600
26 févr. 2024135,06136,46133,92134,32133,58444 600
23 févr. 2024135,55136,51134,62135,20134,46369 800
22 févr. 2024135,22137,64135,09135,37134,62327 800
21 févr. 2024135,04135,91134,28135,19134,45295 400
20 févr. 2024136,30136,42134,88136,11135,36419 500
16 févr. 2024136,96137,66135,57136,30135,55434 100
15 févr. 2024136,43138,66135,01137,73136,97553 600
14 févr. 2024134,67135,75133,63134,89134,15537 800
13 févr. 2024133,90135,19131,69132,98132,25463 800
12 févr. 2024134,60138,04134,26137,46136,70541 300
09 févr. 2024132,86135,49132,34134,75134,01620 900
08 févr. 2024132,10133,61130,00133,31132,58509 500
07 févr. 2024136,63136,63131,47132,35131,62670 200
06 févr. 2024128,00136,62128,00135,19134,451 338 600
05 févr. 2024134,26135,34133,23134,36133,62655 100
02 févr. 2024135,30135,73133,38135,63134,88531 600
01 févr. 2024134,12136,70133,47136,43135,68577 300
31 janv. 2024134,71136,32132,43132,90132,17516 000
30 janv. 2024135,40136,23134,63134,66133,92420 800
29 janv. 2024132,82135,02132,56135,00134,26472 800
26 janv. 2024133,91135,50133,27133,67132,93525 200
25 janv. 2024131,14132,95130,12132,33131,60598 500
24 janv. 2024131,33132,12129,52130,39129,67384 600
23 janv. 2024132,74132,98130,13130,91130,19761 800
22 janv. 2024130,86133,39128,94130,76130,041 555 500
19 janv. 2024130,50131,32129,73130,21129,49697 400
18 janv. 2024132,62132,89129,42130,82130,10386 600
17 janv. 2024131,57131,95130,45131,47130,75457 000
16 janv. 2024130,00133,65130,00133,60132,86429 200
12 janv. 2024135,19135,19130,88131,35130,63396 800
11 janv. 2024134,36134,99133,24134,18133,44291 500
10 janv. 2024135,22135,26133,08134,76134,02254 700
09 janv. 2024136,09137,70134,51135,15134,41300 000
08 janv. 2024135,26137,76135,26137,26136,50277 700
05 janv. 2024134,14137,35134,03135,90135,15665 200
04 janv. 2024132,16135,08130,66134,15133,41494 400
03 janv. 2024139,33139,33133,29133,57132,83604 500
02 janv. 2024140,97143,94140,24141,79141,01443 300
29 déc. 2023142,10142,24140,78141,21140,43256 400
28 déc. 2023141,00142,49141,00141,77140,99253 400
27 déc. 2023142,09142,32140,85141,73140,95325 800
26 déc. 2023142,54142,57141,22141,59140,81293 500
22 déc. 2023140,77142,37140,77141,35140,57284 900
21 déc. 2023138,86140,85138,84140,77140,00414 000
20 déc. 2023139,91141,81137,25137,32136,56395 600
19 déc. 2023139,37140,97138,91140,46139,69378 400
18 déc. 2023137,91139,85137,25138,70137,94636 100
15 déc. 2023138,31139,36136,46137,37136,611 062 500
14 déc. 2023133,22139,04133,22138,49137,73923 800
13 déc. 2023132,21132,57127,92132,37131,64832 700
12 déc. 2023133,49134,21132,10132,88132,15364 200
11 déc. 2023132,63134,85132,63134,07133,33473 800
08 déc. 2023135,28136,70132,96133,08132,35688 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...