La bourse est fermée

Enpro Inc. (NPO)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
149,64-2,42 (-1,59 %)
À partir de 02:54PM EDT. Marché ouvert.
Durée:
13 mai 2023 - 13 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
13 mai 2024152,60152,37148,90149,64149,6442 571
10 mai 2024148,78152,14148,33152,06152,06119 900
09 mai 2024147,76149,55147,09148,74148,7493 700
08 mai 2024144,47147,69144,47147,28147,28121 200
07 mai 2024149,88151,29142,47145,33145,33278 300
06 mai 2024152,60155,62152,60153,48153,4894 300
03 mai 2024155,39155,39151,77152,00152,0056 500
02 mai 2024150,97152,96149,32152,50152,5086 600
01 mai 2024150,56151,67148,71149,12149,1270 000
30 avr. 2024151,23153,03150,04150,13150,1395 900
29 avr. 2024151,38153,40150,85151,90151,90126 100
26 avr. 2024149,63152,80147,26150,64150,64117 400
25 avr. 2024148,92150,64148,46149,38149,3887 800
24 avr. 2024150,70153,09149,10151,03151,03118 200
23 avr. 2024149,26151,84148,13151,31151,31135 000
22 avr. 2024150,56150,92148,62148,63148,63163 300
19 avr. 2024148,65151,12148,57149,02149,02108 900
18 avr. 2024152,13153,72148,89149,26149,2690 400
17 avr. 2024156,48156,60151,91152,03152,03111 900
16 avr. 2024155,72156,15153,08155,05155,0597 700
15 avr. 2024159,23159,23156,09157,40157,4059 000
12 avr. 2024158,97160,05155,70157,43157,4364 200
11 avr. 2024159,69160,75158,51159,97159,97104 700
10 avr. 2024161,09161,59158,30160,26160,2684 900
09 avr. 2024166,27167,80163,42165,52165,5282 500
08 avr. 2024170,43170,43166,18166,27166,2763 900
05 avr. 2024167,48170,46167,48169,63169,63100 700
04 avr. 2024168,49170,03166,52168,00168,00163 300
03 avr. 2024162,29167,95162,29166,28166,2884 900
02 avr. 2024164,06166,45161,56163,37163,37207 500
01 avr. 2024168,10168,10163,01165,04165,0467 900
28 mars 2024166,75170,64165,69168,77168,77125 600
27 mars 2024162,27167,05162,27167,05167,05101 100
26 mars 2024160,57161,91160,28160,47160,4757 800
25 mars 2024162,49163,06159,96159,97159,9772 700
22 mars 2024165,39166,01161,61162,14162,1464 600
21 mars 2024160,50164,95160,50164,84164,8482 900
20 mars 2024155,40160,90154,66159,77159,7760 700
19 mars 2024154,69157,43154,39155,71155,7154 500
18 mars 2024156,24157,56154,38154,71154,7176 800
15 mars 2024154,12157,50152,68156,05156,05189 300
14 mars 2024157,82157,82153,01154,90154,90140 700
13 mars 2024157,97158,48155,37157,31157,3186 800
12 mars 2024155,58157,98153,65157,83157,8365 200
11 mars 2024160,29161,00154,62156,16156,1682 500
08 mars 2024155,24161,46155,24161,39161,39162 700
07 mars 2024153,89155,76153,40154,78154,7881 700
06 mars 2024151,74155,51150,44152,62152,62126 400
05 mars 2024152,05153,17150,56150,67150,6793 900
05 mars 20240.3 Dividende
04 mars 2024155,35157,38152,70153,16152,8681 000
01 mars 2024155,99156,70154,51155,52155,2291 600
29 févr. 2024160,01160,66155,65155,82155,5196 000
28 févr. 2024154,62159,37153,93159,14158,8385 600
27 févr. 2024160,35160,35155,89156,20155,8969 600
26 févr. 2024157,14159,63156,32158,77158,4660 900
23 févr. 2024157,28160,09155,01158,60158,2991 200
22 févr. 2024155,03157,43154,60157,05156,74115 400
21 févr. 2024150,00155,68148,97155,65155,35131 200
20 févr. 2024149,72155,38140,01151,04150,74360 800
16 févr. 2024163,62166,47162,98165,51165,19130 400
15 févr. 2024159,82167,21159,32164,91164,59119 300
14 févr. 2024158,29159,34154,93158,55158,2477 500
13 févr. 2024157,73158,69153,84155,62155,32111 300
12 févr. 2024159,28164,32159,28162,85162,5394 900
09 févr. 2024157,00159,42156,82159,07158,7655 000
08 févr. 2024154,87157,58153,51157,14156,8358 300
07 févr. 2024156,81157,49153,69153,93153,63100 000
06 févr. 2024155,06156,73154,51156,08155,7761 800
05 févr. 2024155,50156,28153,08155,13154,8356 600
02 févr. 2024153,65158,03153,65157,63157,32125 700
01 févr. 2024150,39156,15150,39155,67155,3768 500
31 janv. 2024155,00155,94148,95149,38149,0968 200
30 janv. 2024155,56157,00153,75155,34155,0461 200
29 janv. 2024157,00157,00154,26156,32156,0186 600
26 janv. 2024158,50159,15156,02157,99157,6863 100
25 janv. 2024156,41160,03156,29158,85158,5479 100
24 janv. 2024155,47156,04153,84155,31155,0188 700
23 janv. 2024154,25155,23152,79154,34154,0486 600
22 janv. 2024150,50154,36150,50153,60153,30102 100
19 janv. 2024150,98150,98146,27149,85149,56104 200
18 janv. 2024144,44152,12144,26150,53150,24153 800
17 janv. 2024141,47144,08141,20143,37143,0968 800
16 janv. 2024142,65144,91141,90143,62143,3471 800
12 janv. 2024146,75147,45143,49144,00143,7258 500
11 janv. 2024143,13144,63141,79144,61144,3372 900
10 janv. 2024142,62143,66141,97143,37143,0966 800
09 janv. 2024142,32143,90140,93143,06142,7882 800
08 janv. 2024144,25144,74143,06144,72144,4498 900
05 janv. 2024147,67149,20144,59144,71144,43101 800
04 janv. 2024148,72151,78148,72149,23148,9469 400
03 janv. 2024155,84155,84149,35150,15149,8688 500
02 janv. 2024155,28156,67153,97155,77155,46135 200
29 déc. 2023159,05159,05156,71156,74156,4359 100
28 déc. 2023160,38160,38156,78158,91158,6068 300
27 déc. 2023159,50161,66158,41160,12159,8160 300
26 déc. 2023155,16159,22155,16158,87158,5654 300
22 déc. 2023154,96156,65154,31155,30155,0041 500
21 déc. 2023153,10154,63151,79153,73153,4388 800
20 déc. 2023152,94157,19151,70152,09151,79111 000
*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...