La bourse ferme dans 3 h 29 min

NIKE, Inc. (NKE)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
94,64+0,62 (+0,66 %)
À la clôture : 04:00PM EDT
94,43 -0,21 (-0,22 %)
Avant Bourse : 08:00AM EDT
Durée:
25 avr. 2023 - 25 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
24 avr. 202494,1095,1994,1094,6494,646 491 900
23 avr. 202494,3794,7293,9194,0294,026 582 700
22 avr. 202494,6395,0693,8594,1994,198 642 000
19 avr. 202495,4296,2294,4994,5394,5311 237 600
18 avr. 202495,1695,8894,5395,7495,7410 062 900
17 avr. 202494,6195,0793,6694,8494,8410 181 200
16 avr. 202493,0494,1991,6593,3993,3910 388 200
15 avr. 202493,5993,9292,5493,1093,1011 597 300
12 avr. 202492,0192,8791,1292,0092,0010 903 600
11 avr. 202491,2392,4190,8392,0092,0015 330 200
10 avr. 202489,9090,1088,7789,0089,007 932 900
09 avr. 202490,0091,1689,8791,0091,007 194 600
08 avr. 202489,1190,2688,8090,0090,008 452 500
05 avr. 202489,1590,2588,8088,8488,849 706 400
04 avr. 202490,9591,0588,8989,0789,0712 110 300
03 avr. 202491,0191,4490,2890,3390,338 876 600
02 avr. 202491,7691,9090,6490,9590,9511 107 300
01 avr. 202493,8193,9291,6992,5692,5610 360 000
28 mars 202494,3794,8193,4393,9893,9811 331 700
27 mars 202493,2794,1592,3294,1394,1311 095 700
26 mars 202493,7493,8692,4192,5892,5810 816 900
25 mars 202494,0795,5292,7793,7593,7514 548 800
22 mars 202493,8595,1791,7293,8693,8641 779 000
21 mars 2024100,44101,9299,76100,82100,8217 176 000
20 mars 202499,45100,4499,03100,27100,277 771 700
19 mars 202498,50100,0498,4499,9699,966 168 900
18 mars 202498,9899,6698,5298,7498,747 207 000
15 mars 2024100,30101,1699,3499,6499,6415 194 400
14 mars 2024102,20102,49100,09100,26100,268 350 900
13 mars 2024100,61102,00100,33101,36101,367 326 400
12 mars 2024100,79101,3799,65100,18100,187 040 900
11 mars 202499,90101,7699,44101,08101,088 537 400
08 mars 202498,4999,3298,0299,1699,169 040 900
07 mars 202497,9998,4097,6898,1998,198 133 900
06 mars 2024100,00100,1097,0697,6397,6310 045 300
05 mars 202499,0099,1798,0098,3198,318 670 600
04 mars 2024101,65101,7799,0199,5499,5411 050 900
01 mars 2024103,87103,94101,83101,88101,887 347 600
01 mars 20240.37 Dividende
29 févr. 2024104,98105,57103,68103,93103,5610 811 600
28 févr. 2024104,10105,44103,70104,35103,984 219 800
27 févr. 2024104,83105,25103,99105,15104,785 317 400
26 févr. 2024105,31106,10103,76104,54104,175 831 500
23 févr. 2024105,26106,62105,19105,63105,256 947 300
22 févr. 2024105,80106,01104,08105,08104,716 705 500
21 févr. 2024103,35105,52102,93105,27104,908 893 500
20 févr. 2024103,13103,84102,17103,30102,938 759 500
16 févr. 2024104,63104,70101,65103,51103,1414 572 100
15 févr. 2024107,02107,34105,83106,05105,677 201 300
14 févr. 2024104,82106,42104,46106,33105,955 743 300
13 févr. 2024104,99105,80104,25105,00104,636 180 500
12 févr. 2024104,74107,43104,65107,18106,807 501 900
09 févr. 2024103,80104,94103,33104,50104,135 449 000
08 févr. 2024104,43104,96103,05103,77103,406 330 400
07 févr. 2024102,39104,34102,35103,79103,429 447 800
06 févr. 202499,50102,6399,13102,61102,2411 368 600
05 févr. 2024100,50100,5999,0599,6899,3310 097 900
02 févr. 2024100,88101,4199,43100,71100,358 961 200
01 févr. 2024101,90102,25100,61101,76101,407 666 700
31 janv. 2024104,09104,30101,12101,53101,1711 547 600
30 janv. 2024103,34104,31103,13104,18103,817 542 800
29 janv. 2024102,88104,01101,34103,88103,518 860 800
26 janv. 2024101,57103,27101,22102,75102,389 735 800
25 janv. 2024101,53101,74100,09100,77100,4110 063 700
24 janv. 2024101,78101,80100,69100,76100,407 879 300
23 janv. 2024101,63102,14101,23101,90101,548 208 000
22 janv. 2024101,75101,81100,09100,56100,209 897 400
19 janv. 2024101,02102,1899,67101,78101,428 408 400
18 janv. 2024101,00101,43100,07100,94100,588 852 400
17 janv. 2024101,05101,31100,24100,82100,468 226 200
16 janv. 2024103,94104,22101,36101,72101,3610 547 900
12 janv. 2024106,00106,32104,72105,06104,696 680 000
11 janv. 2024104,22106,01103,73105,90105,529 537 700
10 janv. 2024102,69103,83102,37103,77103,406 784 700
09 janv. 2024103,17103,40102,50102,74102,377 759 500
08 janv. 2024102,08103,69101,73103,62103,259 414 200
05 janv. 2024102,46103,68101,90102,08101,728 039 900
04 janv. 2024102,46103,62102,30102,30101,9410 420 600
03 janv. 2024105,72107,48104,00104,04103,6710 573 700
02 janv. 2024107,61107,85106,45106,55106,179 326 600
29 déc. 2023108,96109,96108,09108,57108,187 660 900
28 déc. 2023107,21109,40106,81108,82108,439 352 900
27 déc. 2023108,34108,59106,85107,13106,7510 157 900
26 déc. 2023108,30108,69107,48108,02107,6412 846 700
22 déc. 2023108,26110,80107,45108,04107,6646 642 900
21 déc. 2023122,30123,30121,30122,53122,0916 533 300
20 déc. 2023121,13123,39121,00121,43121,009 176 600
19 déc. 2023121,74123,34121,64122,64122,207 697 300
18 déc. 2023121,41121,84120,86121,14120,716 874 800
15 déc. 2023120,93122,06120,60121,55121,1213 632 900
14 déc. 2023121,44122,59119,82121,02120,599 590 500
13 déc. 2023119,35121,44119,20121,17120,748 182 900
12 déc. 2023119,68119,99118,58119,64119,217 378 400
11 déc. 2023117,79119,42117,43118,61118,197 972 800
08 déc. 2023114,50116,29114,47115,91115,506 121 000
07 déc. 2023114,12116,00114,12114,81114,407 294 500
06 déc. 2023116,00117,14115,57116,11115,706 317 000
05 déc. 2023114,66116,04114,60115,41115,006 960 000
04 déc. 2023113,08115,32113,00115,15114,7410 086 600
01 déc. 2023110,33113,55109,75113,48113,088 049 900
*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...