La bourse ferme dans 7 h 39 min

Ingevity Corporation (NGVT)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
51,03-2,52 (-4,71 %)
À la clôture : 04:00PM EDT
51,03 0,00 (0,00 %)
Échanges après Bourse : 05:42PM EDT
Durée:
21 mai 2023 - 21 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
20 mai 202453,4153,4150,8551,0351,03227 900
17 mai 202454,9755,0153,5353,5553,55234 700
16 mai 202454,9355,2054,4855,0555,05117 700
15 mai 202455,8855,8854,4455,0955,09159 200
14 mai 202455,9156,2855,0255,1255,12125 200
13 mai 202454,8955,4054,5354,6054,60156 300
10 mai 202454,7254,7253,5454,4854,48134 400
09 mai 202454,0354,7653,7254,4754,47126 000
08 mai 202453,1754,2252,6054,0054,00142 000
07 mai 202454,1754,8953,0353,7253,72242 500
06 mai 202454,0754,7153,6753,8553,85206 300
03 mai 202455,3656,3053,2053,5653,56374 500
02 mai 202452,4454,9950,6054,8054,80642 100
01 mai 202451,1453,7950,8451,8951,89430 800
30 avr. 202450,4751,2550,0251,1451,14215 600
29 avr. 202448,8851,4848,7650,9550,95277 400
26 avr. 202447,9748,9047,9748,5148,51146 200
25 avr. 202447,7647,9847,1547,8747,87202 000
24 avr. 202448,4649,1148,1648,2348,23247 100
23 avr. 202447,6548,9947,6548,9048,90228 600
22 avr. 202446,0049,0646,0047,8747,87323 300
19 avr. 202443,3544,5043,3544,4444,44181 600
18 avr. 202443,9044,3443,1543,5043,50158 700
17 avr. 202444,8245,2743,7843,7943,79114 100
16 avr. 202444,2244,7143,6444,4844,48196 500
15 avr. 202445,3645,9744,4644,9344,93141 000
12 avr. 202446,7646,7645,0045,2745,27115 100
11 avr. 202447,4947,4946,3546,8846,88149 000
10 avr. 202447,3848,0246,3547,1747,17220 100
09 avr. 202447,3049,3547,2549,1749,17122 000
08 avr. 202447,1347,6146,8446,9646,96121 900
05 avr. 202446,2946,8545,7646,5446,54185 200
04 avr. 202447,9448,1846,2246,4546,45232 200
03 avr. 202445,8947,2145,8947,1947,19171 100
02 avr. 202446,7846,8945,6146,1746,17206 000
01 avr. 202447,9748,2847,0147,3947,39166 400
28 mars 202448,4449,0647,6047,7047,70335 900
27 mars 202447,7548,7247,5348,4448,44301 800
26 mars 202447,3247,5746,7047,1147,11169 600
25 mars 202447,9648,1046,6047,0047,00144 300
22 mars 202447,9348,4946,9047,4047,40189 700
21 mars 202445,7147,7945,2547,7747,77322 400
20 mars 202444,1045,9743,6845,2545,25310 200
19 mars 202444,4245,1344,0844,2044,20194 300
18 mars 202445,1845,2644,4744,5144,51128 900
15 mars 202444,1045,3943,9645,2745,27492 800
14 mars 202445,8446,2243,9144,3544,35170 200
13 mars 202445,7946,8445,7946,4646,46137 100
12 mars 202446,7346,7345,5245,9945,99159 000
11 mars 202445,9046,9245,9046,6246,62141 700
08 mars 202446,4346,9745,7946,0046,00134 500
07 mars 202446,4347,0845,4245,7945,79231 200
06 mars 202445,7745,9244,4745,8845,88233 400
05 mars 202445,1546,0944,9545,1445,14165 000
04 mars 202445,4246,0944,6845,6745,67204 100
01 mars 202445,8846,4245,2245,2745,27181 700
29 févr. 202445,7946,1945,4245,6845,68236 400
28 févr. 202445,8446,9145,2145,2745,27204 100
27 févr. 202448,8149,0446,5646,5846,58248 400
26 févr. 202448,5248,5347,2348,1148,11301 600
23 févr. 202447,7949,0447,5848,9548,95274 700
22 févr. 202448,5148,8544,3447,4047,40616 000
21 févr. 202445,7145,9144,4644,9744,97446 600
20 févr. 202446,8647,1545,9245,9745,97183 700
16 févr. 202446,1548,2346,1547,6647,66360 800
15 févr. 202445,3846,9845,3846,7546,75234 000
14 févr. 202445,0945,1444,0344,7944,79180 300
13 févr. 202444,2745,1143,4944,0044,00227 200
12 févr. 202444,9546,8344,6746,3246,32257 300
09 févr. 202444,5945,2143,9344,8544,85231 700
08 févr. 202443,6344,7142,9944,6044,60222 500
07 févr. 202443,5743,5742,7643,3343,33136 300
06 févr. 202442,5244,2842,5243,3143,31207 800
05 févr. 202442,8743,2641,9242,6942,69202 800
02 févr. 202443,3744,3042,8443,8043,80180 200
01 févr. 202443,8844,4542,9144,3344,33344 300
31 janv. 202445,3645,3643,4043,5643,56234 500
30 janv. 202445,3546,1644,7545,0645,06254 000
29 janv. 202445,6945,9544,8745,7045,70297 300
26 janv. 202445,1546,2245,1545,9045,90218 400
25 janv. 202445,0045,1643,9744,5344,53240 800
24 janv. 202444,7144,7143,9044,1444,14204 700
23 janv. 202444,4344,9843,6044,1644,16175 200
22 janv. 202441,1943,7641,1843,4443,44366 400
19 janv. 202441,0741,2540,0040,8640,86162 600
18 janv. 202440,2841,3440,1040,9940,99234 800
17 janv. 202440,0140,2739,5540,0440,04175 500
16 janv. 202440,8941,5440,4540,9240,92287 900
12 janv. 202442,9443,2141,1041,4341,43160 200
11 janv. 202442,5942,7141,6241,8441,84217 300
10 janv. 202442,7643,1042,0742,8842,88204 500
09 janv. 202442,8543,4842,0743,0843,08262 300
08 janv. 202442,9844,1442,5444,0844,08188 600
05 janv. 202442,9044,0842,4543,3043,30156 900
04 janv. 202444,0544,2042,8343,5643,56209 000
03 janv. 202446,4846,4843,5644,0344,03220 100
02 janv. 202446,7548,4246,2346,9846,98244 800
29 déc. 202347,4647,6647,0647,2247,22243 600
28 déc. 202347,1847,7146,8747,6547,65162 500
27 déc. 202347,8948,4447,2247,4147,41144 900
*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...