La bourse ferme dans 8 h 3 min

NewMarket Corporation (NEU)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
629,58+4,28 (+0,68 %)
À la clôture : 04:00PM EDT
632,02 +2,44 (+0,39 %)
Avant Bourse : 04:05AM EDT
Durée:
28 mars 2023 - 28 mars 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
27 mars 2024628,37630,18622,95629,58629,5840 000
26 mars 2024631,96632,01620,68625,30625,3030 600
25 mars 2024625,11637,50625,11630,17630,1731 300
22 mars 2024627,11627,11621,35625,86625,8628 000
21 mars 2024623,56627,41615,89625,73625,7334 700
20 mars 2024619,63622,18618,62622,13622,1322 900
19 mars 2024613,94622,93613,94621,53621,5329 700
18 mars 2024624,83624,83614,90615,20615,2027 100
15 mars 2024615,92629,54615,92622,74622,74113 100
14 mars 2024613,21624,61612,08619,91619,9140 700
14 mars 20242.5 Dividende
13 mars 2024612,43615,62603,00615,44612,9472 000
12 mars 2024617,30618,43607,46610,77608,2946 400
11 mars 2024614,08617,03610,56614,95612,4534 100
08 mars 2024626,05626,05615,07615,36612,8638 100
07 mars 2024625,97632,14623,60623,60621,0734 700
06 mars 2024635,49635,49625,65625,66623,1239 300
05 mars 2024638,50644,00631,22632,79630,2243 600
04 mars 2024644,00650,00640,71643,00640,3929 700
01 mars 2024640,92644,02635,39643,89641,2729 900
29 févr. 2024635,73642,67635,73641,67639,0656 400
28 févr. 2024635,35637,51630,02633,63631,0637 500
27 févr. 2024630,01636,66630,01636,31633,7334 800
26 févr. 2024632,52634,68619,39631,48628,9147 000
23 févr. 2024625,92633,55620,16631,88629,3134 400
22 févr. 2024616,56621,42614,50619,19616,6747 400
21 févr. 2024609,01613,68604,00612,16609,6732 700
20 févr. 2024600,68610,03596,60609,13606,6648 800
16 févr. 2024598,25608,45594,69598,05595,6255 600
15 févr. 2024592,05599,84592,03598,17595,7429 000
14 févr. 2024590,60593,64586,98589,49587,1046 900
13 févr. 2024590,22590,61584,24585,11582,7346 500
12 févr. 2024589,80598,73589,80597,28594,8528 100
09 févr. 2024588,51593,05588,51592,02589,6224 100
08 févr. 2024588,49591,50582,42588,20585,8139 900
07 févr. 2024581,34590,30579,92588,31585,9220 800
06 févr. 2024584,99585,20575,55577,80575,4536 800
05 févr. 2024583,54583,54577,04582,83580,4644 400
02 févr. 2024590,36590,36578,10587,71585,3247 300
01 févr. 2024556,28596,80551,58593,63591,2286 200
31 janv. 2024568,34573,78557,55557,81555,5468 000
30 janv. 2024560,53568,74560,47565,57563,2735 100
29 janv. 2024559,06562,62556,10560,43558,1543 300
26 janv. 2024563,59564,13557,38559,71557,4436 900
25 janv. 2024577,08577,08560,48561,84559,5646 200
24 janv. 2024596,13596,13577,53578,50576,1549 700
23 janv. 2024596,00596,67589,23592,09589,6844 000
22 janv. 2024598,18599,61594,03596,57594,1558 000
19 janv. 2024599,04599,04586,21595,70593,2846 400
18 janv. 2024590,36595,83585,24595,76593,3459 800
17 janv. 2024578,25588,39578,25587,73585,3433 000
16 janv. 2024569,30584,97568,21583,29580,9258 400
12 janv. 2024567,63572,51565,03569,61567,3042 500
11 janv. 2024555,65564,36554,69563,69561,4035 500
10 janv. 2024560,86564,61558,76562,14559,8630 400
09 janv. 2024560,62563,51557,19561,49559,2130 800
08 janv. 2024555,48563,42550,01562,37560,0961 900
05 janv. 2024553,90557,94550,00552,19549,9540 900
04 janv. 2024554,87558,00548,26554,16551,91100 900
03 janv. 2024542,32553,94542,32552,31550,0774 600
02 janv. 2024544,48551,89539,83547,69545,4757 400
29 déc. 2023549,80551,00545,39545,83543,6145 700
28 déc. 2023550,12552,99545,24549,80547,5744 300
27 déc. 2023555,29558,96552,03552,11549,8732 400
26 déc. 2023555,01559,95553,77556,72554,4627 000
22 déc. 2023556,72560,80555,25556,73554,4719 800
21 déc. 2023550,62553,60544,99552,96550,7127 200
20 déc. 2023559,29559,29548,70548,96546,7334 900
19 déc. 2023553,74560,41553,09556,96554,7034 000
18 déc. 2023561,81561,81553,99554,38552,1344 200
15 déc. 2023557,86578,33554,95560,57558,29261 100
14 déc. 2023561,89562,99554,36558,53556,2655 300
14 déc. 20232.25 Dividende
13 déc. 2023543,59560,30543,59557,73553,2293 800
12 déc. 2023550,00550,97544,80545,16540,7634 000
11 déc. 2023550,00556,77550,00550,97546,5236 100
08 déc. 2023545,00550,41544,42549,18544,7469 000
07 déc. 2023536,90549,00533,10545,19540,7835 500
06 déc. 2023536,73540,69533,51536,04531,7161 100
05 déc. 2023539,89539,89531,57535,44531,1158 300
04 déc. 2023533,89538,40531,40536,36532,0343 500
01 déc. 2023528,65540,08521,23534,26529,9423 000
30 nov. 2023524,00531,66524,00530,51526,2235 100
29 nov. 2023519,11524,32517,17522,01517,7954 500
28 nov. 2023528,93528,93516,72518,74514,5559 400
27 nov. 2023521,99531,08518,62528,93524,6641 400
24 nov. 2023518,79524,00518,46522,19517,9714 400
22 nov. 2023514,12516,35509,89516,35512,1834 900
21 nov. 2023518,00519,48515,01516,42512,2537 200
20 nov. 2023510,05518,31508,47516,44512,2732 600
17 nov. 2023513,00516,22510,74511,84507,7036 800
16 nov. 2023510,02513,53503,49510,32506,2064 800
15 nov. 2023513,17513,17505,23510,61506,4826 600
14 nov. 2023504,45513,00504,45511,19507,0642 500
13 nov. 2023497,32502,05494,44501,53497,4821 200
10 nov. 2023494,26501,76492,67499,86495,8224 100
09 nov. 2023492,25499,91492,25495,82491,8123 300
08 nov. 2023493,20495,66491,94492,57488,5929 300
07 nov. 2023491,13493,90483,68490,85486,8854 200
06 nov. 2023489,64496,93488,90491,83487,8619 800
*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...