La bourse est fermée

Lululemon Athletica Inc. (LULU)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
364,70+4,70 (+1,31 %)
À la clôture : 04:00PM EDT
364,02 -0,68 (-0,19 %)
Échanges après Bourse : 07:56PM EDT
Durée:
28 avr. 2023 - 28 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
26 avr. 2024359,43367,59359,39364,70364,701 232 700
25 avr. 2024363,19364,00356,67360,00360,001 538 400
24 avr. 2024368,36368,36361,22364,59364,591 260 300
23 avr. 2024362,17366,19359,33364,68364,681 589 900
22 avr. 2024354,68364,63354,68361,79361,792 537 800
19 avr. 2024346,96353,10346,39352,47352,472 464 600
18 avr. 2024346,50352,10344,31347,51347,512 180 200
17 avr. 2024342,00346,45341,24344,86344,862 147 800
16 avr. 2024334,03341,11330,61338,98338,982 147 100
15 avr. 2024340,99343,82334,53334,76334,762 326 900
12 avr. 2024345,47346,90336,04336,13336,132 661 700
11 avr. 2024350,59352,05347,51349,92349,921 948 300
10 avr. 2024352,80355,18349,53350,25350,251 962 800
09 avr. 2024360,10360,99355,41358,80358,801 965 600
08 avr. 2024358,61361,72355,87360,46360,461 684 500
05 avr. 2024357,90360,82355,23356,87356,871 808 200
04 avr. 2024373,00373,34356,75357,56357,564 717 600
03 avr. 2024378,68379,90373,81374,01374,011 550 800
02 avr. 2024380,00381,64376,14378,06378,062 137 700
01 avr. 2024393,55394,00384,02385,20385,201 827 500
28 mars 2024390,50394,32390,07390,65390,651 699 100
27 mars 2024387,08394,46386,47389,46389,462 340 500
26 mars 2024393,59395,27385,88386,14386,142 881 700
25 mars 2024405,09405,09387,05388,90388,905 122 900
22 mars 2024416,25418,70387,11403,19403,1919 659 900
21 mars 2024472,00480,94469,00478,84478,844 022 000
20 mars 2024467,34469,79461,92469,05469,051 627 800
19 mars 2024457,69467,86454,23467,27467,271 428 900
18 mars 2024465,92469,69459,48459,57459,571 261 300
15 mars 2024467,12470,67463,16464,94464,941 678 100
14 mars 2024472,06472,06462,75470,01470,011 316 800
13 mars 2024467,93471,72465,37465,55465,55799 700
12 mars 2024459,48467,86458,56465,28465,28841 200
11 mars 2024461,53461,53453,67457,76457,76729 700
08 mars 2024461,27465,42457,29460,39460,39754 700
07 mars 2024449,03461,00449,03457,28457,281 078 300
06 mars 2024451,99452,66443,52448,54448,54941 300
05 mars 2024448,81448,81443,61446,06446,06975 500
04 mars 2024458,63459,03449,77450,79450,791 254 200
01 mars 2024461,44464,57457,63458,50458,501 294 600
29 févr. 2024466,03469,90461,10467,09467,091 431 900
28 févr. 2024466,50474,17463,34464,14464,14913 800
27 févr. 2024471,09471,50463,95467,84467,84919 500
26 févr. 2024461,06472,96459,26468,25468,251 447 000
23 févr. 2024458,50462,82454,22457,89457,89862 300
22 févr. 2024448,10457,36447,35455,26455,261 105 000
21 févr. 2024447,28448,41440,26443,46443,46808 300
20 févr. 2024445,77449,60441,01444,60444,601 185 300
16 févr. 2024457,12457,39445,53449,60449,601 340 700
15 févr. 2024461,32463,24454,50458,98458,98915 500
14 févr. 2024460,44461,99456,70460,71460,71697 200
13 févr. 2024457,56461,95454,00456,23456,231 264 100
12 févr. 2024473,28478,00465,12466,08466,081 174 700
09 févr. 2024466,61471,26458,78470,24470,241 350 000
08 févr. 2024463,27476,62460,98472,98472,981 510 300
07 févr. 2024459,04463,25456,20457,75457,751 013 300
06 févr. 2024457,31459,66450,06456,54456,541 531 000
05 févr. 2024458,41459,05450,55456,73456,731 166 100
02 févr. 2024458,50464,62454,62462,40462,401 144 200
01 févr. 2024454,90463,03454,02461,94461,941 526 200
31 janv. 2024472,02473,10451,35453,82453,822 879 200
30 janv. 2024481,99491,30479,76481,40481,401 295 100
29 janv. 2024478,03482,44475,74481,99481,991 072 400
26 janv. 2024475,00484,31470,65478,03478,031 128 700
25 janv. 2024475,22476,94468,16474,30474,30964 300
24 janv. 2024477,00480,96472,67474,84474,841 399 400
23 janv. 2024480,22481,89474,50477,00477,001 038 400
22 janv. 2024483,00483,30477,62481,89481,89909 500
19 janv. 2024477,76484,75475,05484,02484,021 254 800
18 janv. 2024472,19478,46468,84477,45477,451 482 300
17 janv. 2024469,18469,58462,84468,40468,401 347 000
16 janv. 2024478,05478,05467,58470,73470,731 370 200
12 janv. 2024488,08490,84479,09479,94479,941 050 100
11 janv. 2024483,39486,21478,16485,48485,48823 500
10 janv. 2024488,00488,51482,59484,10484,101 276 000
09 janv. 2024488,93489,93483,09485,71485,711 242 700
08 janv. 2024488,47493,49478,13491,48491,481 827 300
05 janv. 2024495,92499,21490,69491,10491,101 121 500
04 janv. 2024496,90502,00495,01496,00496,001 174 400
03 janv. 2024501,89503,95496,69498,02498,021 029 200
02 janv. 2024508,57508,92502,15505,38505,381 187 800
29 déc. 2023509,87516,39508,46511,29511,29917 600
28 déc. 2023510,46512,48508,27509,22509,22688 700
27 déc. 2023506,00509,88505,53508,81508,81816 400
26 déc. 2023513,24513,50505,52506,32506,32887 300
22 déc. 2023502,60510,48502,22510,00510,001 178 300
21 déc. 2023507,86511,27505,51511,03511,03896 600
20 déc. 2023504,51511,60503,95505,15505,151 063 000
19 déc. 2023503,58509,33502,83506,86506,861 174 800
18 déc. 2023490,01501,72488,42501,63501,631 230 600
15 déc. 2023486,46492,19483,81491,46491,462 676 900
14 déc. 2023505,06505,63487,19489,30489,302 649 600
13 déc. 2023502,83508,43494,09504,50504,501 698 900
12 déc. 2023503,00504,40495,68503,65503,651 717 100
11 déc. 2023493,95507,44490,00502,74502,742 799 000
08 déc. 2023455,88493,80448,81489,64489,647 136 900
07 déc. 2023460,67466,63460,60464,67464,673 243 500
06 déc. 2023459,28464,06458,27460,67460,671 387 200
05 déc. 2023454,76462,27452,53456,93456,931 793 500
04 déc. 2023459,20463,37452,23460,76460,762 637 100
*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...