La bourse est fermée

Oshkosh Corporation (OSK)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
124,47+0,92 (+0,74 %)
À partir de 02:58PM EDT. Marché ouvert.
Durée:
28 mars 2023 - 28 mars 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 mars 2024123,50124,99123,34124,47124,47184 738
27 mars 2024121,50123,62120,34123,55123,55365 300
26 mars 2024120,38121,18120,18120,38120,38326 400
25 mars 2024119,80121,02119,80120,22120,22326 600
22 mars 2024121,33121,65119,77119,86119,86409 600
21 mars 2024119,22121,87118,77121,33121,33502 000
20 mars 2024117,14119,18116,81118,45118,45485 200
19 mars 2024115,99118,24115,99117,42117,42500 800
18 mars 2024115,32116,67115,01116,40116,40651 100
15 mars 2024113,99116,64113,99115,16115,161 086 100
14 mars 2024116,03116,20113,78114,62114,62471 800
13 mars 2024114,26116,67114,26115,97115,97410 500
12 mars 2024115,58115,78114,12114,61114,61361 000
11 mars 2024113,65115,76113,28115,35115,35634 400
08 mars 2024114,85116,47113,61114,25114,25513 000
07 mars 2024112,04114,18112,04114,02114,02429 300
06 mars 2024109,28112,15108,70111,28111,28518 000
05 mars 2024111,24111,24108,25108,44108,44646 400
04 mars 2024112,35113,40111,97112,00112,00543 000
01 mars 2024112,49112,65111,07111,79111,79523 100
29 févr. 2024110,35111,06109,27110,86110,86668 700
28 févr. 2024109,31110,51109,01109,56109,56445 800
27 févr. 2024109,49109,61108,59109,47109,47525 200
26 févr. 2024108,53109,24107,83109,08109,08467 600
23 févr. 2024108,00109,26107,24108,86108,86712 300
22 févr. 2024109,77109,77107,17107,49107,49667 900
21 févr. 2024108,25109,57107,85109,02109,02472 400
20 févr. 2024107,38108,46106,73108,25108,25647 200
16 févr. 2024111,10111,99108,47108,65108,65539 500
15 févr. 2024110,22111,74109,81111,66111,66403 200
14 févr. 2024108,16110,52108,16110,43110,43505 900
14 févr. 20240.46 Dividende
13 févr. 2024110,04110,05106,98107,88107,42816 200
12 févr. 2024112,07113,77111,82113,32112,84408 500
09 févr. 2024113,00113,08110,90111,89111,41605 700
08 févr. 2024112,24113,25111,75113,13112,65499 700
07 févr. 2024112,60113,02111,30111,90111,42794 900
06 févr. 2024112,15112,88110,87111,92111,44799 300
05 févr. 2024112,50112,98110,82112,15111,67344 200
02 févr. 2024112,15113,97111,92113,43112,95372 700
01 févr. 2024111,20112,98110,15112,72112,24488 000
31 janv. 2024114,26114,44109,82110,10109,63747 400
30 janv. 2024110,00115,63107,11113,97113,481 440 200
29 janv. 2024110,34113,09110,27112,80112,321 034 600
26 janv. 2024110,79112,27110,42110,48110,01472 600
25 janv. 2024108,68113,08108,67110,55110,08805 500
24 janv. 2024108,89109,08106,11106,62106,17454 700
23 janv. 2024109,55109,73107,47108,00107,54389 100
22 janv. 2024107,43109,93107,43108,48108,02475 300
19 janv. 2024104,81106,92103,62106,89106,43581 200
18 janv. 2024104,00105,12103,27104,78104,33343 800
17 janv. 2024103,84104,29102,67103,16102,72371 500
16 janv. 2024104,64105,50103,85105,46105,01255 300
12 janv. 2024107,23107,55105,13105,50105,05221 300
11 janv. 2024105,85106,32104,65106,05105,60273 800
10 janv. 2024106,49106,97105,25106,13105,68306 900
09 janv. 2024105,46106,61104,48106,50106,05336 200
08 janv. 2024104,89106,59103,94106,44105,99361 300
05 janv. 2024103,36105,91103,21105,29104,84421 600
04 janv. 2024103,86104,73103,68103,80103,36373 500
03 janv. 2024106,18106,18103,72103,78103,34404 200
02 janv. 2024107,78109,02106,94107,33106,87424 200
29 déc. 2023109,11109,90108,08108,41107,95424 400
28 déc. 2023107,98109,42107,98109,22108,75320 500
27 déc. 2023109,05109,41108,19108,44107,98236 600
26 déc. 2023107,90109,76107,86109,15108,68407 800
22 déc. 2023107,11108,37106,64107,69107,23246 900
21 déc. 2023106,93107,14106,05106,95106,49350 600
20 déc. 2023107,88108,99105,72105,79105,34485 000
19 déc. 2023107,00108,54106,61108,46108,00389 500
18 déc. 2023107,69107,87105,06105,95105,50599 100
15 déc. 2023107,00108,58106,62107,30106,84909 000
14 déc. 2023104,89108,17104,89107,38106,92588 200
13 déc. 2023101,05103,3899,69103,23102,79518 600
12 déc. 2023101,84101,98100,56101,06100,63370 100
11 déc. 2023100,08102,00100,06101,88101,45481 100
08 déc. 202398,67100,6798,6799,8299,39280 800
07 déc. 202398,6099,5098,0398,8298,40441 800
06 déc. 202398,91100,5598,4698,6698,24271 800
05 déc. 202399,2799,4898,1398,4498,02289 100
04 déc. 202399,19100,6398,8599,8999,46453 300
01 déc. 202397,44100,0997,4499,9799,54474 000
30 nov. 202397,2297,8196,4797,2996,88487 200
29 nov. 202396,8397,9796,2396,7496,33462 600
28 nov. 202396,7997,3195,5595,8795,46316 600
27 nov. 202396,7897,4096,3897,0996,68423 500
24 nov. 202396,5598,2396,3197,3596,93200 600
22 nov. 202395,4896,6194,8596,2995,88380 600
21 nov. 202395,1596,2894,4695,9995,58398 800
20 nov. 202397,4297,4295,6395,7195,30373 800
17 nov. 202396,7097,6596,0897,6297,20442 100
16 nov. 202396,5597,3495,4395,5795,16760 400
15 nov. 202398,1698,8396,8997,0796,66452 100
14 nov. 202396,6399,3096,2598,0097,58754 300
13 nov. 202394,1595,8593,2794,7594,35694 300
10 nov. 202391,1393,1190,5692,8592,45377 500
10 nov. 20230.41 Dividende
09 nov. 202392,4793,0090,8591,1690,36337 000
08 nov. 202392,5193,4490,9591,6390,83612 500
07 nov. 202391,1692,2690,9892,2191,40501 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...