La bourse est fermée

The New York Times Company (NYT)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
43,17-0,08 (-0,18 %)
À la clôture : 04:00PM EDT
43,17 0,00 (0,00 %)
Échanges après Bourse : 04:04PM EDT
Durée:
28 avr. 2023 - 28 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
26 avr. 202443,1943,4943,0343,1743,17774 900
25 avr. 202443,0443,3642,3343,2543,251 038 100
24 avr. 202443,0643,4742,9843,3043,30864 700
23 avr. 202443,0443,5542,9343,2243,221 066 700
22 avr. 202442,8243,4242,3943,1543,151 174 600
19 avr. 202441,8842,7141,8042,6042,601 351 100
18 avr. 202441,8441,9341,5541,7741,77738 700
17 avr. 202442,5742,5741,5841,6141,61781 100
16 avr. 202442,2642,5341,8942,1942,19993 700
15 avr. 202442,5943,1942,1942,2142,211 083 000
12 avr. 202443,5043,5042,4142,4242,421 225 900
11 avr. 202443,5243,8943,2943,6943,691 184 100
10 avr. 202443,0143,6142,8743,5443,541 004 300
09 avr. 202443,3343,7743,2043,5243,521 245 200
08 avr. 202443,1143,5043,0743,2243,22852 300
05 avr. 202443,1943,4242,9243,1643,16821 600
04 avr. 202443,4343,6342,9943,0243,02838 700
03 avr. 202442,8743,5842,8743,2643,26970 400
02 avr. 202442,6543,2042,2443,0943,091 531 400
01 avr. 202443,0543,3842,7742,8742,871 292 800
01 avr. 20240.13 Dividende
28 mars 202444,1744,2242,8843,2243,091 588 600
27 mars 202443,6944,0943,6544,0743,94782 000
26 mars 202444,0044,0043,4943,6843,55639 800
25 mars 202443,7843,8743,4543,8243,69715 700
22 mars 202443,8643,9043,2543,6743,54656 800
21 mars 202443,7144,2643,6743,9043,771 025 600
20 mars 202443,3743,5443,1043,4443,31993 500
19 mars 202443,2943,5643,0343,2943,161 003 600
18 mars 202443,6844,0143,2543,2743,141 345 200
15 mars 202443,5144,0043,3543,6143,482 346 000
14 mars 202443,9044,0043,3743,6143,481 068 700
13 mars 202443,6544,2843,6543,9743,841 423 800
12 mars 202444,6944,6943,6643,7043,571 625 900
11 mars 202443,3544,2243,2144,0343,901 699 800
08 mars 202443,4343,8843,2243,2943,161 175 800
07 mars 202443,1943,6043,1343,3343,20968 100
06 mars 202442,5543,4542,4843,0142,881 661 600
05 mars 202442,6042,9242,1942,5242,391 458 100
04 mars 202443,5443,5442,0542,6142,481 972 100
01 mars 202444,2444,2642,9743,1543,022 262 900
29 févr. 202443,9244,5543,7944,2844,151 600 900
28 févr. 202443,8244,1443,7143,7943,66887 500
27 févr. 202443,5743,9943,2543,8443,71934 400
26 févr. 202443,5543,6543,1643,5343,401 101 500
23 févr. 202443,3443,6543,0343,5543,421 059 300
22 févr. 202443,3143,5742,4643,1843,051 278 800
21 févr. 202443,1843,4242,9543,3243,191 048 900
20 févr. 202443,7343,9543,0843,2343,101 060 200
16 févr. 202444,1144,2243,2243,8343,701 778 700
15 févr. 202444,2545,0544,2544,4944,361 195 300
14 févr. 202444,4144,6944,0044,1844,051 426 500
13 févr. 202443,7044,7343,5044,1744,041 208 800
12 févr. 202443,9544,3643,8144,2944,161 238 200
09 févr. 202443,7644,2743,7543,9043,771 358 200
08 févr. 202444,7944,9743,3543,7443,612 472 700
07 févr. 202446,1646,3343,6544,9644,823 374 100
06 févr. 202447,9048,6747,7848,5248,372 156 600
05 févr. 202448,3448,3747,4747,6647,521 332 100
02 févr. 202448,8349,2748,3248,6348,481 446 100
01 févr. 202448,6949,0948,5549,0148,861 127 800
31 janv. 202449,6149,7848,4748,5648,411 225 100
30 janv. 202449,7049,8749,4049,5549,40858 700
29 janv. 202449,0049,6848,2649,6149,461 253 800
26 janv. 202449,2249,5849,1049,1949,041 218 200
25 janv. 202449,1249,7148,9449,2549,10846 900
24 janv. 202449,0849,3448,5348,8048,65613 000
23 janv. 202448,5649,0848,3648,6748,52707 300
22 janv. 202448,1448,2947,6748,2348,08956 000
19 janv. 202447,7748,0547,2848,0047,86891 000
18 janv. 202447,5347,6446,6947,5347,393 004 800
17 janv. 202447,4747,6347,1847,2747,131 198 600
16 janv. 202449,0049,1446,7547,4947,351 508 800
12 janv. 202449,2149,3248,7349,1549,001 188 400
11 janv. 202448,2248,9947,9548,9348,781 199 900
10 janv. 202447,4648,2847,2248,2048,061 252 200
09 janv. 202447,1548,2046,9447,4947,351 380 200
08 janv. 202446,7047,4846,6147,3947,251 436 400
05 janv. 202446,5247,1746,3046,4746,331 109 700
04 janv. 202447,2847,4846,4646,6946,551 597 500
03 janv. 202447,6848,0047,1447,1647,021 101 200
02 janv. 202448,6048,9047,5547,8647,721 726 000
02 janv. 20240.11 Dividende
29 déc. 202348,5349,5448,4748,9948,731 611 700
28 déc. 202347,7548,6447,7548,5348,281 503 000
27 déc. 202346,2147,5346,0947,3947,141 630 300
26 déc. 202345,9746,4945,6346,1145,87840 100
22 déc. 202345,9046,3545,7945,9945,751 253 400
21 déc. 202345,9346,1045,6345,8845,64826 000
20 déc. 202346,2046,4845,7345,8045,561 546 600
19 déc. 202345,7746,2345,3246,2045,961 878 800
18 déc. 202345,7646,0445,4545,7045,461 030 000
15 déc. 202346,2846,3945,2145,6045,362 958 200
14 déc. 202347,5247,9546,2446,5346,291 728 700
13 déc. 202346,3647,2446,2547,2346,981 386 400
12 déc. 202346,4846,6146,1046,4346,19861 100
11 déc. 202346,7847,0046,4846,5246,281 167 400
08 déc. 202347,0947,4846,6646,6846,441 225 100
07 déc. 202347,1447,7547,0047,3247,07689 700
06 déc. 202347,4947,8547,1347,2747,02700 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...