La bourse ferme dans 4 h 42 min

Lamb Weston Holdings, Inc. (LW)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
85,16+1,33 (+1,59 %)
À la clôture : 04:00PM EDT
85,30 +0,14 (+0,16 %)
Avant Bourse : 05:56AM EDT
Durée:
13 mai 2023 - 13 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
10 mai 202484,1385,3083,9085,1685,161 542 600
09 mai 202483,3184,1082,3783,8383,831 651 200
08 mai 202485,1185,2582,4283,1683,161 740 000
07 mai 202484,7385,8484,5685,1085,101 561 300
06 mai 202485,1585,4383,7284,4184,411 555 900
03 mai 202485,0085,7584,2985,0885,081 686 300
02 mai 202482,4884,6482,1284,4884,482 070 400
02 mai 20240.36 Dividende
01 mai 202482,7983,0681,3282,2281,862 678 200
30 avr. 202484,1284,4282,5783,3482,982 294 100
29 avr. 202484,1685,1383,4684,6784,301 652 100
26 avr. 202483,1685,1583,1683,8583,482 462 700
25 avr. 202484,5085,2383,3583,5083,132 079 400
24 avr. 202483,4584,7582,9984,5284,153 187 600
23 avr. 202482,1983,9482,0583,7283,351 932 200
22 avr. 202481,0082,5080,8482,1281,761 949 500
19 avr. 202480,2582,4879,9681,0080,652 420 800
18 avr. 202480,6880,7779,1480,2979,942 580 900
17 avr. 202482,1982,7580,3380,3680,013 006 400
16 avr. 202479,9982,2779,3782,0681,703 176 900
15 avr. 202480,1280,6378,6779,9579,602 649 400
12 avr. 202480,7881,4879,0779,7779,423 513 700
11 avr. 202480,3382,2079,9781,3681,005 103 700
10 avr. 202479,8080,9278,2979,8679,514 440 800
09 avr. 202478,0081,2877,9680,4480,095 576 800
08 avr. 202479,3380,4377,4177,8077,465 986 400
05 avr. 202482,0182,6178,7679,7879,439 796 300
04 avr. 202488,5389,4880,0281,5381,1723 227 100
03 avr. 2024103,24103,49100,43101,12100,683 640 800
02 avr. 2024104,84105,31102,53103,81103,361 609 000
01 avr. 2024103,57105,55102,76104,98104,522 540 800
28 mars 2024106,70107,50106,00106,53106,061 407 900
27 mars 2024106,20107,32105,85106,30105,831 776 000
26 mars 2024103,07105,68102,76105,60105,142 653 300
25 mars 2024103,10104,65102,61102,65102,201 440 400
22 mars 2024102,70104,32102,62103,17102,722 479 300
21 mars 2024102,93103,61102,17102,74102,291 219 700
20 mars 2024104,06104,69101,85103,18102,731 762 700
19 mars 2024102,85103,88102,44103,79103,341 083 000
18 mars 2024101,60103,57100,56102,86102,411 289 900
15 mars 2024100,46102,44100,46102,06101,611 325 300
14 mars 2024102,83103,25100,64101,33100,891 012 600
13 mars 2024103,10103,91102,22102,94102,491 081 200
12 mars 2024102,44103,55101,78103,10102,651 352 400
11 mars 2024101,38103,22100,65102,20101,751 563 800
08 mars 202499,65101,2798,60101,19100,751 436 500
07 mars 2024102,60102,9299,2799,7399,291 854 900
06 mars 2024103,37103,58101,95102,44101,991 110 000
05 mars 2024102,20104,01101,79103,15102,701 257 000
04 mars 2024102,00102,35100,85102,24101,791 085 900
01 mars 2024101,91103,76101,45102,05101,601 886 300
29 févr. 2024101,49102,54100,80102,21101,762 199 900
28 févr. 2024100,79101,46100,28100,98100,54724 000
27 févr. 2024101,67102,52100,79100,82100,38937 300
26 févr. 2024102,94103,54101,99102,05101,60780 100
23 févr. 2024104,00104,35102,67102,67102,22794 200
22 févr. 2024102,02105,11101,34103,76103,312 195 900
21 févr. 2024102,16102,65101,16101,84101,391 396 200
20 févr. 2024101,34103,45100,80102,16101,711 499 900
16 févr. 2024103,45103,45100,67101,23100,792 034 200
15 févr. 2024103,48103,73102,13103,52103,071 228 800
14 févr. 2024103,60104,04101,20102,85102,401 509 400
13 févr. 2024100,73103,81100,73103,60103,152 282 800
12 févr. 2024100,50101,89100,20101,14100,70883 300
09 févr. 2024100,76101,1799,56100,83100,39905 300
08 févr. 2024100,22102,14100,00100,88100,441 263 200
07 févr. 2024101,13101,7499,28100,1999,751 767 800
06 févr. 2024104,03104,35100,69101,06100,621 567 300
05 févr. 2024105,68105,99103,78104,13103,671 493 000
02 févr. 2024106,02106,90104,99106,10105,641 496 900
01 févr. 2024102,66105,50102,31105,44104,982 020 100
01 févr. 20240.36 Dividende
31 janv. 2024103,44103,61101,81102,44101,632 725 700
30 janv. 2024105,07105,49103,26103,51102,691 408 600
29 janv. 2024104,73105,59104,29104,93104,101 218 800
26 janv. 2024105,38105,54102,89104,19103,371 941 400
25 janv. 2024106,14106,86102,45105,04104,212 119 000
24 janv. 2024109,34109,41105,79105,85105,021 334 600
23 janv. 2024109,99110,46108,96109,56108,70846 700
22 janv. 2024109,27110,02108,31109,70108,841 262 400
19 janv. 2024110,42110,61108,17109,24108,381 235 800
18 janv. 2024110,01110,14108,64109,74108,881 396 200
17 janv. 2024107,71110,13107,69109,99109,121 619 400
16 janv. 2024106,95108,34106,95108,32107,471 037 100
12 janv. 2024107,61108,11106,65107,15106,31744 200
11 janv. 2024107,39107,79105,73107,17106,33995 200
10 janv. 2024107,53108,18106,41107,18106,34990 900
09 janv. 2024106,52107,69106,28107,41106,561 122 700
08 janv. 2024106,18107,94105,75107,38106,531 604 400
05 janv. 2024104,83108,00104,83106,02105,182 436 800
04 janv. 2024106,82111,88105,02105,26104,435 531 500
03 janv. 2024106,97107,22103,75104,93104,103 212 100
02 janv. 2024107,67108,15105,85106,56105,722 698 000
29 déc. 2023108,15108,78107,98108,09107,24925 600
28 déc. 2023107,41108,62107,41108,13107,28912 100
27 déc. 2023106,59107,90106,35107,51106,661 080 200
26 déc. 2023104,33106,67104,19106,51105,671 027 900
22 déc. 2023104,22106,06103,86104,70103,88889 900
21 déc. 2023104,03104,61103,13103,96103,141 005 700
20 déc. 2023105,11105,48103,12103,41102,601 489 000
*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...