La bourse est fermée

Nordson Corporation (NDSN)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
260,40+0,74 (+0,28 %)
À la clôture : 04:00PM EDT
260,40 0,00 (0,00 %)
Échanges après Bourse : 04:02PM EDT
Durée:
27 avr. 2023 - 27 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
26 avr. 2024259,42261,88259,01260,40260,40165 600
25 avr. 2024258,61260,87255,78259,66259,66202 800
24 avr. 2024261,42262,66258,16260,06260,06162 500
23 avr. 2024261,69262,92258,51262,08262,08192 300
22 avr. 2024260,78262,92258,88260,52260,52145 600
19 avr. 2024258,67261,10257,71259,59259,59145 200
18 avr. 2024262,30262,73258,82259,12259,12105 400
17 avr. 2024262,98263,23260,28260,80260,80133 800
16 avr. 2024262,00264,01260,99262,66262,66143 600
15 avr. 2024266,57267,70262,39263,13263,13138 900
12 avr. 2024267,07267,07262,74264,65264,65218 700
11 avr. 2024271,55271,55268,56268,89268,89247 200
10 avr. 2024269,83272,31269,32271,77271,77252 100
09 avr. 2024272,22273,76269,43273,76273,76165 700
08 avr. 2024272,01272,77270,96271,25271,25184 900
05 avr. 2024271,64272,06269,32271,13271,13171 700
04 avr. 2024273,00278,00269,59270,80270,80350 600
03 avr. 2024268,96273,28268,96273,00273,00217 400
02 avr. 2024271,28271,46268,83270,27270,27238 000
01 avr. 2024274,54274,82271,65271,69271,69194 900
28 mars 2024274,24276,09272,18274,54274,54232 200
27 mars 2024270,11273,93268,88273,74273,74192 500
26 mars 2024267,39270,18266,31268,43268,43278 900
25 mars 2024269,09269,51266,58267,15267,15199 300
22 mars 2024270,99270,99266,94268,52268,52189 600
21 mars 2024265,72270,74265,72270,14270,14153 200
20 mars 2024261,93265,03261,61264,95264,95215 500
19 mars 2024263,99264,31261,91262,59262,59154 800
18 mars 2024263,60266,07262,88263,65263,65172 200
15 mars 2024263,00265,80262,65263,20263,20516 300
14 mars 2024264,71264,71261,10264,18264,18216 100
13 mars 2024264,03265,22263,16264,95264,95181 100
12 mars 2024262,85264,30261,54263,87263,87197 600
11 mars 2024264,71264,71260,98263,23263,23156 400
08 mars 2024267,39268,91263,58264,76264,76212 600
07 mars 2024266,66268,54265,32267,39267,39132 100
06 mars 2024263,75266,13262,60265,18265,18152 000
05 mars 2024265,00265,00260,89261,79261,79182 600
04 mars 2024266,45268,18264,98265,32265,32178 600
01 mars 2024265,11266,57264,42266,09266,09230 900
29 févr. 2024268,35269,51264,78265,65265,65560 400
28 févr. 2024267,21269,63264,94266,96266,96220 100
27 févr. 2024271,18271,18265,15268,00268,00284 300
26 févr. 2024271,06273,09270,71270,87270,87222 700
23 févr. 2024274,96275,38271,47273,71273,71280 700
22 févr. 2024263,05275,67263,05273,46273,46374 600
21 févr. 2024265,02265,26260,74261,69261,69317 600
20 févr. 2024264,05264,91261,91264,11264,11178 600
16 févr. 2024264,18267,46263,31264,07264,07197 200
16 févr. 20240.68 Dividende
15 févr. 2024265,16265,97263,19265,72265,04153 700
14 févr. 2024261,32263,74260,79263,72263,05145 300
13 févr. 2024261,00263,47258,46260,37259,70219 700
12 févr. 2024264,00266,51263,12264,76264,08195 700
09 févr. 2024262,37263,94260,81263,63262,96149 100
08 févr. 2024257,53262,78255,58261,87261,20233 000
07 févr. 2024255,32256,55253,38255,81255,16133 100
06 févr. 2024253,13254,04251,89253,65253,00159 500
05 févr. 2024254,19254,99250,76252,62251,97175 100
02 févr. 2024256,17258,52254,13256,70256,04195 700
01 févr. 2024253,61258,01250,19257,36256,70236 500
31 janv. 2024257,57257,57251,03251,72251,08735 300
30 janv. 2024253,34257,33253,34257,23256,57234 100
29 janv. 2024251,61255,09251,18255,01254,36126 500
26 janv. 2024254,43254,84251,28252,20251,55148 500
25 janv. 2024253,91254,75252,88254,05253,40188 100
24 janv. 2024255,54256,00250,91251,05250,41144 600
23 janv. 2024255,73255,73252,01254,33253,68175 700
22 janv. 2024254,07255,00251,95253,91253,26168 200
19 janv. 2024252,55254,19249,84253,42252,77249 000
18 janv. 2024250,22253,16249,96251,54250,90264 300
17 janv. 2024247,83251,05247,83249,46248,82202 000
16 janv. 2024250,00251,04248,83250,54249,90199 200
12 janv. 2024253,39253,39250,27251,62250,98104 500
11 janv. 2024250,20250,90247,72250,61249,97132 800
10 janv. 2024250,10250,72247,54250,62249,98155 300
09 janv. 2024250,13251,02249,25250,32249,68143 100
08 janv. 2024249,87252,90249,07252,83252,18178 700
05 janv. 2024250,88252,25249,64249,73249,09177 100
04 janv. 2024251,32254,10250,50251,15250,51252 900
03 janv. 2024256,12256,82251,59251,59250,95244 200
02 janv. 2024262,06263,56257,92258,65257,99259 000
29 déc. 2023263,62265,99263,36264,16263,48155 200
28 déc. 2023264,88265,60263,75264,52263,84152 300
27 déc. 2023264,46265,24263,70264,19263,51164 100
26 déc. 2023261,05264,07261,05263,98263,30124 300
22 déc. 2023259,84262,43258,27261,36260,69207 200
21 déc. 2023257,23259,43256,90259,17258,51199 500
20 déc. 2023254,91259,63252,40255,05254,40265 700
19 déc. 2023255,99256,62254,14255,72255,07194 100
18 déc. 2023251,39254,89249,27254,78254,13302 700
18 déc. 20230.68 Dividende
15 déc. 2023251,54257,04250,21251,96250,64603 700
14 déc. 2023243,76251,20238,15250,00248,69619 600
13 déc. 2023237,94241,58235,95240,72239,46334 700
12 déc. 2023238,00238,95236,80237,84236,59300 700
11 déc. 2023239,50240,39237,47237,66236,41268 400
08 déc. 2023241,63242,76239,05239,16237,90235 000
07 déc. 2023241,46241,46238,84241,08239,81301 100
06 déc. 2023238,97242,71238,97241,11239,84282 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...