La bourse est fermée

PAR Technology Corporation (PAR)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
48,34+0,40 (+0,83 %)
À la clôture : 04:00PM EDT
48,98 +0,64 (+1,32 %)
Échanges après Bourse : 05:29PM EDT
Durée:
25 mai 2023 - 25 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
24 mai 202448,1049,0247,8348,3448,34188 300
23 mai 202450,0050,0047,7847,9447,94430 700
22 mai 202447,9949,9447,5349,6549,65923 700
21 mai 202445,7646,7145,7646,7046,70241 200
20 mai 202445,4346,5545,1446,1546,15475 500
17 mai 202445,4145,6044,9045,4345,43260 900
16 mai 202444,6345,5344,5045,3445,34359 200
15 mai 202443,8644,4743,1444,4144,41282 000
14 mai 202442,1943,1441,8843,0843,08509 700
13 mai 202442,6343,7241,2741,4641,46649 400
10 mai 202441,3342,5939,8042,0142,01532 300
09 mai 202440,5242,2437,7441,4941,491 273 900
08 mai 202444,1844,8843,7744,7744,77272 000
07 mai 202444,9045,2444,6344,9044,90241 000
06 mai 202444,8345,0944,5444,9044,90302 400
03 mai 202444,3345,1244,2944,6944,69222 700
02 mai 202442,8943,2041,8642,9742,97194 400
01 mai 202442,3343,3041,8242,2042,20246 800
30 avr. 202444,2244,6342,2442,2842,28292 000
29 avr. 202443,5045,1943,5044,5244,52273 400
26 avr. 202442,0444,0841,6943,2443,24257 800
25 avr. 202441,8841,8840,4441,7641,76174 900
24 avr. 202442,8143,0541,6342,0042,00134 700
23 avr. 202441,1042,6341,1042,5842,58192 000
22 avr. 202440,4841,6940,0541,1041,10188 900
19 avr. 202439,9140,2239,3940,0940,09287 400
18 avr. 202440,9142,0040,0140,1140,11266 500
17 avr. 202441,7942,7040,7640,7640,76183 500
16 avr. 202441,6842,2341,3041,4141,41247 000
15 avr. 202443,7544,0441,9842,0142,01200 100
12 avr. 202443,7943,9243,1043,3743,37135 500
11 avr. 202443,6544,4343,4744,2144,21123 700
10 avr. 202443,2543,8342,6243,5943,59209 000
09 avr. 202445,3145,4744,5144,9244,92199 200
08 avr. 202443,8844,7943,6144,7244,72133 800
05 avr. 202443,4743,9543,1143,4343,43210 900
04 avr. 202444,5945,2043,2843,5243,52217 000
03 avr. 202443,4145,6043,3143,9243,92410 100
02 avr. 202443,6744,1242,8743,6043,60206 400
01 avr. 202445,3445,8843,8944,5544,55320 200
28 mars 202445,1946,0744,9045,3645,36383 500
27 mars 202443,8045,3243,3945,0845,08561 700
26 mars 202443,0643,9842,5742,7242,72246 200
25 mars 202441,4544,3541,3742,6042,60527 800
22 mars 202441,7641,8840,1441,0941,09310 100
21 mars 202443,2143,7641,5241,5841,58482 600
20 mars 202440,7243,4640,7242,9142,91230 400
19 mars 202440,5141,6440,5140,9040,90242 200
18 mars 202441,3841,5540,6840,8840,88313 300
15 mars 202441,4642,0241,1241,4241,42286 600
14 mars 202442,8343,4941,4342,0142,01275 900
13 mars 202444,1144,9841,9043,2543,25370 100
12 mars 202443,9545,6543,2044,1144,11584 600
11 mars 202446,1746,1742,0342,0642,06359 300
08 mars 202442,7944,0442,7943,4143,41151 700
07 mars 202442,6843,1541,5042,2442,2492 500
06 mars 202442,1542,6041,5142,1342,13112 700
05 mars 202441,8342,2641,2441,5741,57150 200
04 mars 202442,9743,1641,6642,2942,29210 700
01 mars 202443,9043,9042,3042,9542,95170 000
29 févr. 202444,3644,7543,4543,8243,82210 200
28 févr. 202443,2245,8343,0943,5643,56215 300
27 févr. 202442,7346,4440,8343,5143,51456 800
26 févr. 202445,8746,8745,3345,4245,42270 500
23 févr. 202446,4547,1945,3246,2746,27174 400
22 févr. 202446,9347,2045,7846,3746,37128 800
21 févr. 202446,4946,8445,4445,9745,97189 200
20 févr. 202447,1947,5846,4246,8446,84240 800
16 févr. 202448,0248,9447,4348,1648,16199 000
15 févr. 202449,0249,3647,6548,6948,69138 400
14 févr. 202447,0248,7946,9148,7048,70118 600
13 févr. 202446,0748,1245,7546,0046,00183 200
12 févr. 202448,0949,8148,0948,8848,88165 700
09 févr. 202447,7248,8747,6348,0948,09153 600
08 févr. 202447,3948,5046,9247,2547,25133 700
07 févr. 202445,6747,6244,9047,2347,23176 900
06 févr. 202445,2645,7744,8745,4245,42104 900
05 févr. 202445,4445,5944,7245,2645,26115 400
02 févr. 202445,9647,1045,6846,0846,08177 400
01 févr. 202446,0946,6845,2346,4546,45143 100
31 janv. 202447,3847,8445,4445,5445,54179 900
30 janv. 202448,0048,2847,3347,7747,77183 900
29 janv. 202446,9448,6246,3548,3648,36221 100
26 janv. 202448,9949,8447,6047,7947,79266 700
25 janv. 202447,8449,1447,0648,8248,82186 400
24 janv. 202447,7447,7446,6946,9146,91448 600
23 janv. 202446,6147,0245,5546,9146,91219 700
22 janv. 202445,3346,4444,8446,0746,07468 500
19 janv. 202444,4545,0343,4044,6344,63194 200
18 janv. 202441,6244,1541,4043,9543,95423 600
17 janv. 202439,8341,5039,2041,2541,25140 800
16 janv. 202439,4740,8639,4140,8240,82126 400
12 janv. 202440,6840,8739,9440,1240,12126 700
11 janv. 202439,7840,2338,9640,0040,00192 200
10 janv. 202440,2940,2939,0639,8739,87155 300
09 janv. 202441,1741,2740,6540,6840,68102 500
08 janv. 202440,3441,8940,3141,8941,89126 400
05 janv. 202441,2741,6740,1940,2040,20154 100
04 janv. 202441,0042,2840,7541,6541,65429 400
03 janv. 202442,0142,3141,1941,1941,19241 700
*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...