La bourse ferme dans 4 h 47 min

Vail Resorts, Inc. (MTN)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
201,38-3,37 (-1,65 %)
À la clôture : 04:00PM EDT
207,89 +6,51 (+3,23 %)
Avant Bourse : 04:09AM EDT
Durée:
25 avr. 2023 - 25 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
24 avr. 2024204,87206,16200,21201,38201,38729 900
23 avr. 2024201,30206,55201,30204,75204,75465 500
22 avr. 2024204,55204,55200,51202,65202,65735 100
19 avr. 2024209,20212,54202,74202,94202,941 686 000
18 avr. 2024219,81219,84213,40213,62213,62528 800
17 avr. 2024224,19225,45219,47219,51219,51392 500
16 avr. 2024226,68226,78222,97223,55223,55473 300
15 avr. 2024229,39229,93225,91226,51226,51550 200
12 avr. 2024227,28228,86225,55226,97226,97532 000
11 avr. 2024232,25233,57229,37229,56229,56600 000
10 avr. 2024229,74232,03228,76231,92231,92657 900
09 avr. 2024230,88232,68229,78232,25232,25489 900
08 avr. 2024229,86230,96228,83230,84230,84583 600
05 avr. 2024226,70229,23226,70228,98228,98366 700
04 avr. 2024229,49230,95225,60226,70226,70452 400
03 avr. 2024221,00227,76219,89227,60227,60678 000
02 avr. 2024219,71221,75219,37221,23221,23425 200
01 avr. 2024222,18223,36220,00222,10222,10413 100
28 mars 2024220,20224,12219,23222,83222,83347 700
27 mars 2024217,74220,27217,08220,18220,18349 900
27 mars 20242.22 Dividende
26 mars 2024221,73221,73217,82218,72216,50426 400
25 mars 2024221,31221,31217,76218,77216,55432 300
22 mars 2024225,14225,14220,94221,50219,25277 400
21 mars 2024226,74227,70222,87223,83221,56305 000
20 mars 2024225,25228,59224,96226,45224,15369 000
19 mars 2024223,83226,84223,27224,94222,66462 900
18 mars 2024219,85225,15219,85223,23220,96728 100
15 mars 2024219,37223,03218,21218,72216,501 933 100
14 mars 2024219,07221,84218,90220,81218,57554 500
13 mars 2024227,56230,60221,13221,49219,24482 900
12 mars 2024215,00229,44215,00226,25223,951 005 000
11 mars 2024224,55228,90224,24224,63222,35678 300
08 mars 2024221,90225,79218,15223,76221,49720 500
07 mars 2024229,08229,34225,53226,08223,79461 500
06 mars 2024230,19235,81228,07228,71226,391 020 100
05 mars 2024218,22221,91215,74219,06216,84548 000
04 mars 2024229,46229,46216,04217,93215,72865 200
01 mars 2024230,00230,92227,30230,55228,21381 000
29 févr. 2024230,66231,51229,29230,31227,97516 900
28 févr. 2024226,83230,51226,65230,01227,68268 600
27 févr. 2024227,96230,38227,94229,04226,72241 800
26 févr. 2024234,22234,22226,55227,49225,18331 000
23 févr. 2024236,17236,64233,15234,98232,59286 600
22 févr. 2024232,71236,92231,33236,85234,45398 800
21 févr. 2024228,54230,67227,95230,26227,92320 700
20 févr. 2024224,69228,63224,41228,14225,82368 300
16 févr. 2024226,07228,13225,41225,48223,19277 500
15 févr. 2024224,56229,26224,56228,07225,76236 700
14 févr. 2024223,91224,21220,00224,20221,92278 500
13 févr. 2024223,36224,13220,19222,58220,32299 900
12 févr. 2024223,95228,72223,95227,79225,48347 200
09 févr. 2024221,17224,56220,65224,06221,79258 900
08 févr. 2024222,89223,16219,58221,76219,51242 000
07 févr. 2024220,00223,12219,26221,25219,00223 600
06 févr. 2024220,92223,52219,94221,45219,20464 500
05 févr. 2024220,65221,47218,46220,13217,90283 000
02 févr. 2024220,26224,47216,78222,38220,12341 000
01 févr. 2024222,43222,59217,14222,05219,80504 000
31 janv. 2024220,83224,24219,31222,00219,75517 500
30 janv. 2024221,70223,35220,90220,95218,71303 800
29 janv. 2024227,75227,75219,91223,53221,26389 800
26 janv. 2024227,00228,12225,76228,08225,76311 800
25 janv. 2024226,80228,37225,04225,93223,64381 200
24 janv. 2024227,66227,66223,92224,51222,23363 800
23 janv. 2024224,81226,29224,20225,71223,42238 900
22 janv. 2024225,13226,98222,25224,19221,91457 000
19 janv. 2024222,58223,64219,56223,16220,89510 800
18 janv. 2024215,14222,55215,14222,08219,83947 800
17 janv. 2024209,66214,11209,66214,11211,94349 700
16 janv. 2024215,01215,54210,98211,84209,69446 000
12 janv. 2024214,75217,48213,73216,52214,32404 500
11 janv. 2024215,00215,58212,70214,02211,85333 400
10 janv. 2024211,43214,79210,12214,78212,60287 500
09 janv. 2024212,00213,02210,56211,43209,28343 400
08 janv. 2024209,02213,81208,16213,80211,63432 700
05 janv. 2024208,31213,55208,31210,14208,01378 900
04 janv. 2024207,36210,50206,50209,78207,65660 000
03 janv. 2024209,13209,81204,90206,90204,80625 700
02 janv. 2024212,40213,31208,65210,95208,81501 300
29 déc. 2023217,59218,35213,15213,47211,30484 400
28 déc. 2023217,00218,36216,11218,23216,01286 800
27 déc. 2023220,24220,36216,02217,32215,11347 300
26 déc. 2023221,51222,32220,81220,89218,65302 800
22 déc. 2023221,94223,10220,40222,35220,09315 900
22 déc. 20232.06 Dividende
21 déc. 2023223,40223,74220,17223,50219,19396 400
20 déc. 2023228,62228,62220,58221,35217,08411 200
19 déc. 2023230,15232,14228,71229,74225,31335 600
18 déc. 2023227,93231,92226,55229,28224,86473 700
15 déc. 2023228,73229,69224,54226,88222,51545 600
14 déc. 2023232,51235,44228,59230,16225,72440 400
13 déc. 2023227,99229,66223,44229,62225,19390 700
12 déc. 2023229,44229,99225,94228,66224,25288 900
11 déc. 2023226,28230,01224,91229,76225,33530 700
08 déc. 2023218,68227,68217,70225,87221,52775 800
07 déc. 2023213,37218,05213,37216,93212,75413 100
06 déc. 2023216,33216,70213,27213,70209,58400 000
05 déc. 2023220,12220,12214,93215,11210,96327 900
04 déc. 2023221,77224,12220,02221,22216,96410 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...