La bourse est fermée

Morningstar, Inc. (MORN)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
299,77-0,20 (-0,07 %)
À la clôture : 04:00PM EDT
299,77 0,00 (0,00 %)
Échanges après Bourse : 04:20PM EDT
Durée:
17 mai 2023 - 17 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
17 mai 2024299,79300,58296,71299,77299,7796 441
16 mai 2024299,69301,78299,58299,97299,9770 400
15 mai 2024298,98302,56296,09300,62300,6249 700
14 mai 2024297,14297,66293,19297,26297,2674 400
13 mai 2024300,31300,31295,49296,40296,4040 800
10 mai 2024298,13301,21297,08298,38298,3856 400
09 mai 2024296,44299,30295,50299,16299,1669 400
08 mai 2024299,36300,21294,79295,94295,9460 600
07 mai 2024299,02302,26299,02299,86299,86114 800
06 mai 2024295,99300,02295,99298,98298,9887 800
03 mai 2024292,89296,00292,89294,03294,0397 600
02 mai 2024288,76292,32286,34290,98290,9892 200
01 mai 2024283,14291,18281,37287,34287,3496 900
30 avr. 2024282,48284,99282,48282,65282,6584 100
29 avr. 2024287,52287,52282,56283,83283,83138 800
26 avr. 2024288,73289,81285,67286,29286,29111 000
25 avr. 2024295,97303,00283,82287,46287,46196 700
24 avr. 2024298,11302,85297,79302,36302,36110 600
23 avr. 2024303,71304,95300,33300,41300,41120 200
22 avr. 2024298,40303,83294,05303,01303,0194 100
19 avr. 2024293,26298,55291,34297,96297,96153 600
18 avr. 2024295,83296,89291,24292,38292,3886 200
17 avr. 2024298,64298,72294,38294,85294,85102 400
16 avr. 2024298,37299,58296,15297,01297,0184 700
15 avr. 2024306,00309,27299,54299,98299,98111 600
12 avr. 2024307,23308,37303,77305,85305,8583 200
11 avr. 2024312,77312,77308,49309,72309,7294 200
10 avr. 2024312,88314,63310,69312,89312,8991 000
09 avr. 2024315,21315,93312,55315,06315,06110 100
08 avr. 2024309,78316,06307,21314,16314,16151 000
05 avr. 2024303,84312,54303,84309,78309,78139 400
04 avr. 2024306,07309,34302,76304,00304,0078 200
04 avr. 20240.405 Dividende
03 avr. 2024300,57305,34299,23304,21303,8057 000
02 avr. 2024304,00304,89300,97302,34301,94102 800
01 avr. 2024308,07308,49304,34306,32305,91160 800
28 mars 2024309,49309,49307,04308,37307,9694 100
27 mars 2024305,67308,72305,17308,15307,7457 200
26 mars 2024302,41305,77300,88303,75303,35107 100
25 mars 2024302,77304,63300,94301,49301,09213 100
22 mars 2024305,04305,04301,63303,79303,3990 000
21 mars 2024304,79309,05303,79305,24304,8374 900
20 mars 2024306,40306,41303,14304,96304,5579 700
19 mars 2024300,69306,55300,46306,53306,12112 000
18 mars 2024303,91305,19300,25301,95301,55118 700
15 mars 2024307,70310,92303,07304,22303,81396 500
14 mars 2024308,19309,98306,25309,38308,97286 100
13 mars 2024310,16312,80308,18308,69308,28101 700
12 mars 2024305,69310,45304,71309,85309,4495 100
11 mars 2024307,70308,08305,56305,80305,3970 000
08 mars 2024311,07313,98308,21308,59308,1881 200
07 mars 2024310,50316,05309,67310,74310,33113 100
06 mars 2024306,26311,09305,01310,22309,81425 600
05 mars 2024302,77306,07300,91305,03304,62137 300
04 mars 2024299,52304,52298,65303,25302,85217 500
01 mars 2024298,00299,39294,76298,25297,8598 400
29 févr. 2024300,00300,68295,33298,59298,19163 500
28 févr. 2024294,90299,46293,57298,96298,56105 300
27 févr. 2024294,79296,06293,32295,19294,80171 200
26 févr. 2024301,00301,00295,46295,57295,18163 700
23 févr. 2024283,00301,91282,10298,71298,31224 400
22 févr. 2024274,23277,41273,56276,58276,21132 300
21 févr. 2024271,50273,16270,44272,59272,2370 400
20 févr. 2024271,42273,56269,51273,29272,93100 100
16 févr. 2024277,52278,23273,33273,91273,5582 700
15 févr. 2024277,62279,79276,46278,38278,01106 200
14 févr. 2024275,54278,52273,17276,83276,46113 100
13 févr. 2024279,25281,87272,62273,84273,48108 100
12 févr. 2024280,79283,07280,79282,67282,29163 900
09 févr. 2024276,95281,80272,54281,63281,26112 400
08 févr. 2024277,20278,26275,61276,77276,40104 900
07 févr. 2024274,55279,60272,47278,20277,83107 000
06 févr. 2024275,37275,37269,56274,31273,9499 700
05 févr. 2024276,10277,18274,00276,09275,72176 100
02 févr. 2024279,08279,30276,82277,96277,59106 500
01 févr. 2024279,50281,45275,14280,24279,87113 000
31 janv. 2024280,85287,55278,67279,30278,93164 300
30 janv. 2024278,95282,51278,95281,67281,30126 900
29 janv. 2024275,94278,70274,24278,58278,21110 400
26 janv. 2024278,82278,98275,30275,54275,17104 300
25 janv. 2024282,22282,54277,54278,29277,92100 000
24 janv. 2024282,98282,98279,91280,89280,52109 900
23 janv. 2024282,25282,25279,30281,19280,82126 200
22 janv. 2024279,28282,67279,28281,60281,23134 500
19 janv. 2024277,69279,35275,57278,67278,30143 200
18 janv. 2024275,00276,74273,45276,71276,3491 000
17 janv. 2024273,60275,80272,83274,98274,6179 800
16 janv. 2024272,57275,58271,39275,00274,63161 100
12 janv. 2024273,49275,49272,04274,23273,86185 800
11 janv. 2024273,11274,41271,90272,04271,68157 800
10 janv. 2024274,75278,23272,34273,71273,35102 900
09 janv. 2024276,66277,60273,90274,62274,2599 700
08 janv. 2024273,50278,77273,50278,74278,3792 000
05 janv. 2024272,57274,46271,78272,88272,52129 800
04 janv. 2024272,30275,61272,30273,34272,98186 800
04 janv. 20240.405 Dividende
03 janv. 2024276,33276,33272,23273,00272,23114 500
02 janv. 2024284,09284,12276,68277,60276,82143 000
29 déc. 2023289,00289,00285,41286,24285,4357 000
28 déc. 2023287,96289,17287,00288,27287,4648 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...