Marchés français ouverture 1 h 29 min

The ODP Corporation (ODP)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
51,25-1,06 (-2,03 %)
À la clôture : 04:00PM EDT
51,36 +0,11 (+0,22 %)
Échanges après Bourse : 04:09PM EDT
Durée:
25 avr. 2023 - 25 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
24 avr. 202451,8251,9651,2351,2551,25224 200
23 avr. 202450,1052,6949,9052,3152,31342 400
22 avr. 202450,4250,6749,7949,8949,89386 800
19 avr. 202449,1850,3449,1850,2850,28238 400
18 avr. 202450,0050,3649,3749,3849,38360 800
17 avr. 202450,9450,9449,7450,0050,00329 100
16 avr. 202450,0050,5149,6050,4850,48306 300
15 avr. 202450,7851,0850,1650,3150,31315 900
12 avr. 202450,6650,8850,0850,4350,43350 800
11 avr. 202451,2951,5950,3550,9550,95268 100
10 avr. 202450,1851,1349,8351,0851,08346 600
09 avr. 202450,9651,4450,5751,3051,30247 700
08 avr. 202451,1351,2050,6150,7250,72371 700
05 avr. 202450,9051,5950,6650,7650,76235 400
04 avr. 202452,0152,2250,8350,8850,88250 900
03 avr. 202452,0152,1651,2751,4851,48390 200
02 avr. 202451,8152,0751,5152,0752,07310 100
01 avr. 202452,9453,3852,4152,4752,47260 100
28 mars 202452,6253,5652,5153,0553,05325 800
27 mars 202452,2552,4751,9552,4152,41241 400
26 mars 202451,9852,3051,4651,7051,70223 600
25 mars 202452,7053,1651,4251,5151,51318 200
22 mars 202452,0152,8451,5352,3752,37198 600
21 mars 202451,4152,1851,2551,9751,97491 800
20 mars 202450,1051,4650,0351,0951,09479 300
19 mars 202450,1850,8550,1350,3250,32453 500
18 mars 202451,3151,3250,0350,1350,13600 100
15 mars 202450,1551,6949,8451,1851,181 771 900
14 mars 202451,2951,5549,9450,3850,38570 600
13 mars 202451,1752,4151,1751,4951,49530 300
12 mars 202451,3651,8650,8351,4651,46282 800
11 mars 202451,1551,7550,9551,1751,17366 800
08 mars 202452,0252,2651,2551,4751,47299 200
07 mars 202452,3452,4351,4251,5451,54265 100
06 mars 202453,4453,4451,1951,7651,76339 900
05 mars 202453,1053,8552,6052,6452,64487 800
04 mars 202454,4655,5053,1253,6753,67535 400
01 mars 202456,2556,2553,9254,4154,41511 500
29 févr. 202455,3058,1355,1756,4856,48856 000
28 févr. 202455,1257,2853,8054,9654,96763 200
27 févr. 202452,9554,2052,6352,9852,98303 700
26 févr. 202452,0253,2752,0152,9552,95260 100
23 févr. 202451,0952,8551,0952,0452,04142 500
22 févr. 202452,4352,7551,7452,0452,04283 700
21 févr. 202452,3653,0052,1452,3052,30209 700
20 févr. 202453,1153,6352,2452,3252,32265 600
16 févr. 202453,8854,2253,3653,9853,98152 000
15 févr. 202453,8654,8053,7554,1854,18191 300
14 févr. 202453,0053,7452,7453,3753,37233 800
13 févr. 202453,1653,3951,6052,3052,30260 600
12 févr. 202453,8254,8653,8254,4754,47209 400
09 févr. 202452,5054,1152,0653,7953,79206 900
08 févr. 202452,5253,4752,3252,5052,50230 800
07 févr. 202451,6852,5551,4452,2552,25133 300
06 févr. 202451,4452,2351,0451,6451,64159 400
05 févr. 202450,8452,0750,1751,6451,64256 300
02 févr. 202451,5351,9751,1551,4951,49154 600
01 févr. 202451,4252,2851,2052,0552,05156 400
31 janv. 202452,3852,9550,9151,1451,14253 600
30 janv. 202452,5153,2052,0452,3052,30213 600
29 janv. 202452,9753,5352,4253,1553,15161 100
26 janv. 202453,1553,5452,4253,0153,01122 500
25 janv. 202452,0452,7851,8052,7852,78158 400
24 janv. 202452,0152,0150,7051,2551,25132 400
23 janv. 202453,4753,7151,1451,3451,34200 500
22 janv. 202451,7052,8151,4652,6952,69199 900
19 janv. 202451,0451,8450,2351,3151,31179 600
18 janv. 202450,3750,8049,8650,7650,76137 500
17 janv. 202449,5550,6449,5550,1250,12155 900
16 janv. 202451,0351,5050,2350,4050,40227 600
12 janv. 202452,5052,8151,2151,5651,56166 000
11 janv. 202451,0852,1350,7251,6351,63232 900
10 janv. 202451,2151,4850,8451,3951,39183 100
09 janv. 202451,4052,2751,1251,5951,59172 700
08 janv. 202452,2852,4451,4652,2352,23257 500
05 janv. 202452,6553,2551,9351,9951,99252 900
04 janv. 202454,2554,3752,9953,1253,12190 600
03 janv. 202455,4055,5853,8754,0054,00228 100
02 janv. 202455,7956,8055,0655,6655,66298 300
29 déc. 202357,2757,2955,8956,3056,30220 800
28 déc. 202358,3358,3356,6957,1457,14203 300
27 déc. 202358,4258,9858,1558,5558,55203 500
26 déc. 202357,0858,3356,8658,3058,30221 200
22 déc. 202355,9557,0055,6856,6756,67217 600
21 déc. 202354,2056,3952,5256,1456,14301 800
20 déc. 202354,5955,3153,6453,7553,75331 800
19 déc. 202353,3954,1052,7654,0654,06296 600
18 déc. 202352,4054,0452,1253,2953,29425 700
15 déc. 202350,1651,2949,1951,2151,211 054 500
14 déc. 202348,6450,5447,5049,7449,74636 300
13 déc. 202347,6248,2546,5848,0348,03345 900
12 déc. 202347,4547,8547,0047,6747,67205 500
11 déc. 202347,1947,8646,3147,3547,35256 600
08 déc. 202346,3947,1746,1146,9446,94191 300
07 déc. 202345,9846,6444,9846,5746,57369 800
06 déc. 202346,4047,2945,8045,8045,80252 400
05 déc. 202345,9146,6045,6846,2146,21392 500
04 déc. 202345,6946,5545,3946,0546,05367 400
01 déc. 202345,6646,5745,6645,9945,99269 800
30 nov. 202344,6345,6143,9245,5545,55329 200
*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...