La bourse est fermée

Lincoln Electric Holdings, Inc. (LECO)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
229,94+2,01 (+0,88 %)
À la clôture : 04:00PM EDT
229,09 -0,85 (-0,37 %)
Échanges après Bourse : 04:57PM EDT
Durée:
26 avr. 2023 - 26 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
26 avr. 2024227,03230,00225,61229,94229,94482 684
25 avr. 2024233,15233,70222,03227,93227,93746 800
24 avr. 2024239,37242,65236,49237,61237,61309 100
23 avr. 2024236,61240,84235,78239,77239,77175 100
22 avr. 2024238,66239,24234,82235,16235,16262 900
19 avr. 2024238,83240,84236,96238,36238,36214 600
18 avr. 2024237,91241,25236,31238,93238,93291 100
17 avr. 2024240,31240,31235,66236,61236,61238 600
16 avr. 2024238,01242,17237,70239,51239,51270 800
15 avr. 2024241,05243,04238,87238,88238,88198 200
12 avr. 2024240,58241,12236,83238,60238,60217 900
11 avr. 2024242,06243,91240,96242,56242,56157 200
10 avr. 2024241,19243,70238,85241,58241,58155 500
09 avr. 2024246,47248,85242,63244,75244,75206 100
08 avr. 2024248,89250,17245,70246,54246,54205 500
05 avr. 2024247,89250,92247,04247,97247,97256 900
04 avr. 2024252,69253,41246,65246,93246,93141 800
03 avr. 2024247,95252,83247,95250,05250,05238 800
02 avr. 2024252,95252,95247,50249,21249,21285 700
01 avr. 2024255,60255,60251,75252,64252,64181 700
28 mars 2024258,28258,55255,22255,44255,44247 900
27 mars 2024253,23258,62252,67258,37258,37384 400
27 mars 20240.71 Dividende
26 mars 2024256,07257,63253,01253,01252,30283 300
25 mars 2024257,78258,99255,86256,05255,33262 100
22 mars 2024257,78258,11255,10258,04257,32323 400
21 mars 2024256,99261,13256,52257,05256,33256 300
20 mars 2024252,10256,00250,72255,99255,27201 500
19 mars 2024248,53252,53248,50252,06251,35194 500
18 mars 2024248,00251,50248,00248,93248,23249 200
15 mars 2024246,95250,53246,95248,41247,71897 200
14 mars 2024249,26250,02245,46246,78246,09579 800
13 mars 2024253,17253,17247,91248,77248,07630 900
12 mars 2024252,29254,19251,58252,53251,82179 000
11 mars 2024254,38254,38250,89252,78252,07173 500
08 mars 2024255,94258,84252,92254,43253,72162 000
07 mars 2024256,13256,93253,13255,15254,43197 000
06 mars 2024254,42256,52253,52254,34253,63175 200
05 mars 2024254,72254,72251,42252,88252,17236 600
04 mars 2024255,82257,11254,93255,30254,58180 600
01 mars 2024256,58257,86252,58254,19253,48233 400
29 févr. 2024258,11259,04255,67256,60255,88268 400
28 févr. 2024253,27256,72253,27256,57255,85252 800
27 févr. 2024253,54253,79250,63253,54252,83210 500
26 févr. 2024248,78253,48248,73253,23252,52215 800
23 févr. 2024249,01250,50247,07250,03249,33208 600
22 févr. 2024248,00250,00246,46248,53247,83378 200
21 févr. 2024247,50247,50243,71246,47245,78196 200
20 févr. 2024248,77249,90243,96246,99246,30380 500
16 févr. 2024249,20252,98246,46249,90249,20454 600
15 févr. 2024239,36251,09238,50249,80249,10742 500
14 févr. 2024228,50232,34228,50231,55230,90401 100
13 févr. 2024227,04230,32225,26227,25226,61364 600
12 févr. 2024231,08234,21230,60231,69231,04249 900
09 févr. 2024230,50232,64229,54231,62230,97308 100
08 févr. 2024227,72230,55226,97230,10229,45221 200
07 févr. 2024225,17228,38224,58226,84226,20311 600
06 févr. 2024222,28224,32222,28223,77223,14232 900
05 févr. 2024224,31224,31221,58222,62222,00237 600
02 févr. 2024225,23228,09222,25226,50225,86235 400
01 févr. 2024224,00227,04222,00225,80225,17297 700
31 janv. 2024227,13228,18221,93222,22221,60783 600
30 janv. 2024225,34227,62223,36227,01226,37191 600
29 janv. 2024224,35225,95222,12225,74225,11199 200
26 janv. 2024223,74225,80222,47224,05223,42278 700
25 janv. 2024222,48223,95221,45222,88222,25274 500
24 janv. 2024223,12225,50219,06219,99219,37185 900
23 janv. 2024225,00225,00220,62222,68222,06213 100
22 janv. 2024221,40223,60221,40223,28222,65252 200
19 janv. 2024216,40220,82214,78220,72220,10350 600
18 janv. 2024211,73215,60211,73215,48214,88210 900
17 janv. 2024210,81212,39210,14210,49209,90165 400
16 janv. 2024211,20212,76208,51212,63212,03180 400
12 janv. 2024211,32213,95211,11212,45211,85203 000
11 janv. 2024209,60210,77207,28210,41209,82197 300
10 janv. 2024210,50211,35208,22209,19208,60215 300
09 janv. 2024209,50210,90208,40210,32209,73210 500
08 janv. 2024210,15212,42208,73212,21211,61245 900
05 janv. 2024211,53213,56210,31211,23210,64314 600
04 janv. 2024209,93213,08209,93212,19211,59289 700
03 janv. 2024211,54212,63209,39209,65209,06318 700
02 janv. 2024215,89217,09212,43213,72213,12268 400
29 déc. 2023218,94220,03217,22217,46216,85178 400
28 déc. 2023219,75219,87218,45219,11218,50128 500
28 déc. 20230.71 Dividende
27 déc. 2023219,80221,14219,66220,46219,13131 600
26 déc. 2023218,70221,01218,59219,84218,52159 800
22 déc. 2023217,72219,36215,70218,36217,05128 300
21 déc. 2023216,65216,96214,67216,56215,26135 400
20 déc. 2023215,78218,47214,27214,39213,10247 900
19 déc. 2023219,30219,99214,96216,00214,70429 200
18 déc. 2023216,40218,09213,83217,91216,60513 900
15 déc. 2023217,46218,37215,49216,45215,15757 000
14 déc. 2023210,83217,72210,05216,48215,18672 300
13 déc. 2023206,45209,81204,62209,37208,11369 100
12 déc. 2023208,73208,76206,33206,60205,36322 600
11 déc. 2023206,88208,79205,66208,26207,01207 200
08 déc. 2023204,57207,45204,41206,80205,56685 000
07 déc. 2023203,16204,77202,47204,75203,52151 400
06 déc. 2023203,73206,43202,60202,85201,63237 000
*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...