La bourse ferme dans 8 h 3 min

Manulife Financial Corporation (MFC)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
23,57+0,25 (+1,07 %)
À la clôture : 04:00PM EDT
23,60 +0,03 (+0,13 %)
Échanges après Bourse : 07:02PM EDT
Durée:
02 mai 2023 - 02 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
01 mai 202423,3123,9123,2723,5723,572 753 000
30 avr. 202423,3623,6023,3223,3223,321 794 600
29 avr. 202423,5023,7923,4723,6123,611 694 600
26 avr. 202423,3923,5423,3323,4723,471 552 900
25 avr. 202423,2623,4322,9623,3723,371 778 000
24 avr. 202423,5023,6623,3623,4823,481 468 900
23 avr. 202423,5123,6523,4223,5923,592 359 400
22 avr. 202423,1823,5523,1323,4623,461 725 600
19 avr. 202422,9523,2222,8823,0723,072 356 600
18 avr. 202422,9923,1622,8122,9322,932 145 400
17 avr. 202422,8523,0422,6122,8222,821 970 100
16 avr. 202422,8722,9022,6222,7822,782 203 700
15 avr. 202423,4723,6222,8622,9822,982 011 200
12 avr. 202423,4623,5423,0423,1923,192 670 500
11 avr. 202424,1424,1723,4823,7123,719 193 800
10 avr. 202424,2924,3323,8924,1024,102 540 300
09 avr. 202424,6924,8224,3624,6624,661 422 800
08 avr. 202424,4624,6624,4524,6224,621 455 500
05 avr. 202424,1524,5324,0624,3924,391 936 300
04 avr. 202424,8224,9224,2424,3024,302 272 800
03 avr. 202424,4524,7024,4024,5624,562 192 100
02 avr. 202424,4324,6424,3324,4424,441 877 100
01 avr. 202425,0825,1024,4524,6024,602 309 400
28 mars 202424,6725,1424,6424,9924,993 574 100
27 mars 202424,1824,6624,1724,6624,662 774 500
26 mars 202424,3424,4224,1524,1624,162 596 700
25 mars 202423,9824,4023,9824,2724,2710 515 000
22 mars 202424,2924,3723,9424,0024,002 078 900
21 mars 202424,3924,5424,2824,3024,303 382 800
20 mars 202424,1424,4224,1224,3824,382 522 800
19 mars 202424,0424,3223,9524,2124,212 359 700
18 mars 202424,1724,2724,0624,0724,071 880 100
15 mars 202424,1324,3224,1124,1524,152 162 900
14 mars 202424,2724,2723,9124,2024,203 293 700
13 mars 202423,8924,2923,8224,2924,292 564 500
12 mars 202423,7623,9223,5823,9123,911 775 400
11 mars 202423,6423,8123,5723,8123,812 323 000
08 mars 202424,0224,0423,6623,7423,742 335 200
07 mars 202424,0524,1523,8923,9623,963 625 300
06 mars 202424,1224,2323,8423,9523,955 295 800
05 mars 202423,9724,1923,8824,0524,054 550 000
04 mars 202423,7224,0523,6523,9823,985 320 300
01 mars 202423,7424,1023,7023,8823,882 354 500
29 févr. 202423,9223,9523,6323,7423,744 495 800
28 févr. 202423,9824,0523,6723,7423,742 433 200
27 févr. 202423,9824,1523,7624,1024,103 151 600
26 févr. 202424,1924,4824,1824,2224,228 595 900
23 févr. 202424,3024,4524,2524,3024,307 736 200
22 févr. 202424,1624,3624,1224,2624,262 394 500
21 févr. 202424,3424,3423,8423,9923,993 334 000
20 févr. 202424,5924,6624,2624,3724,373 534 800
16 févr. 202424,5524,8924,5524,6924,694 337 300
15 févr. 202423,5924,8123,5924,7924,796 655 500
14 févr. 202422,3322,7122,3322,6322,633 073 000
13 févr. 202422,4222,4621,9522,2022,203 436 600
12 févr. 202422,5822,8222,5222,6222,621 791 800
09 févr. 202422,4222,6522,2422,6122,612 973 700
08 févr. 202422,4422,6022,2722,4722,474 219 100
07 févr. 202422,3022,6222,1922,5822,584 675 700
06 févr. 202422,0022,3421,8622,2622,264 445 200
05 févr. 202421,6921,8821,5421,8621,866 187 000
02 févr. 202421,8821,9421,6121,8721,872 494 100
01 févr. 202422,0022,1021,5921,8821,883 367 800
31 janv. 202422,2622,4022,0922,1122,112 856 600
30 janv. 202421,8122,2721,8122,2222,222 737 800
29 janv. 202421,8021,8821,6821,8621,861 503 300
26 janv. 202421,9522,0121,7721,8521,852 105 500
25 janv. 202421,7421,9421,7021,9221,928 381 700
24 janv. 202421,6821,7621,5921,6221,622 022 000
23 janv. 202421,3821,5821,3821,5121,512 621 500
22 janv. 202421,2521,4121,2421,4121,412 087 000
19 janv. 202421,0721,3120,9621,2021,202 946 000
18 janv. 202421,1021,1420,7821,0021,004 229 600
17 janv. 202421,0021,0520,8221,0121,012 843 700
16 janv. 202421,1421,2521,0721,2521,252 003 200
12 janv. 202421,6521,7121,2321,3321,332 339 300
11 janv. 202421,5821,6021,1821,4821,482 655 500
10 janv. 202421,5721,7021,5021,6121,612 260 800
09 janv. 202421,7821,7821,4821,5421,542 691 200
08 janv. 202421,7221,9121,7021,9021,901 758 700
05 janv. 202421,6221,9121,5721,8321,833 210 300
04 janv. 202421,6221,8621,5921,6221,624 196 800
03 janv. 202421,6621,7421,5521,6121,612 659 900
02 janv. 202421,8721,9721,7821,8321,832 537 500
29 déc. 202322,0622,2022,0522,1022,101 756 200
28 déc. 202322,1022,3322,0722,0922,092 040 900
27 déc. 202322,0022,2321,9622,1022,101 912 600
26 déc. 202321,9522,1621,9322,1222,12851 800
22 déc. 202321,8022,0221,8021,9021,902 300 300
21 déc. 202321,7321,9921,6921,8021,804 001 700
20 déc. 202321,6522,0121,6121,6121,616 174 900
19 déc. 202321,2621,7321,1621,7021,704 230 100
18 déc. 202321,2021,2520,9921,0721,072 203 700
15 déc. 202321,3821,4321,0421,1221,125 227 700
14 déc. 202321,1721,4021,0721,3621,364 296 500
13 déc. 202320,8321,0320,6721,0221,023 193 700
12 déc. 202320,7520,9420,7020,9120,914 825 700
11 déc. 202320,0920,6220,0920,5920,593 773 700
08 déc. 202319,8520,0119,8419,9419,942 160 700
07 déc. 202319,8019,8919,7419,8519,852 617 200
*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...