La bourse est fermée

Pitney Bowes Inc. (PBI)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
5,74+0,03 (+0,56 %)
À partir de 12:15PM EST. Marché ouvert.
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
23 nov. 20205,795,865,685,745,74509 840
20 nov. 20205,795,845,575,715,712 922 500
19 nov. 20205,855,895,795,845,841 191 000
18 nov. 20206,016,035,845,845,841 352 100
17 nov. 20206,006,065,825,975,972 072 900
16 nov. 20205,996,125,896,056,051 974 600
16 nov. 20200.05 Dividende
13 nov. 20205,815,965,815,865,811 442 300
12 nov. 20205,905,975,735,785,731 499 600
11 nov. 20206,256,305,896,005,951 512 300
10 nov. 20206,086,355,946,206,152 034 600
09 nov. 20205,896,275,805,975,922 535 600
06 nov. 20205,835,965,425,675,622 401 200
05 nov. 20205,435,935,435,835,783 371 400
04 nov. 20205,345,515,195,345,292 265 900
03 nov. 20205,225,645,125,505,452 895 200
02 nov. 20205,405,695,105,145,104 221 800
30 oct. 20207,437,705,175,315,2611 346 400
29 oct. 20207,297,567,117,437,372 745 700
28 oct. 20207,307,577,147,367,303 350 900
27 oct. 20207,587,677,397,617,552 169 100
26 oct. 20207,427,577,307,547,482 868 900
23 oct. 20207,477,677,327,617,552 680 200
22 oct. 20207,467,487,197,437,372 648 400
21 oct. 20207,257,377,077,357,294 124 700
20 oct. 20206,507,376,467,337,278 833 300
19 oct. 20206,316,706,196,446,392 797 100
16 oct. 20206,246,356,106,106,051 250 900
15 oct. 20205,946,295,866,266,211 355 100
14 oct. 20206,046,296,006,056,001 212 200
13 oct. 20206,066,105,896,015,96985 500
12 oct. 20206,076,145,936,126,071 176 900
09 oct. 20206,186,296,016,066,011 307 900
08 oct. 20206,236,316,026,136,081 462 200
07 oct. 20205,806,195,806,136,082 648 100
06 oct. 20205,776,135,695,705,652 561 400
05 oct. 20205,585,685,385,645,591 355 000
02 oct. 20205,255,555,235,495,441 073 900
01 oct. 20205,345,445,265,375,32896 800
30 sept. 20205,445,565,245,315,261 604 300
29 sept. 20205,505,575,345,435,38883 600
28 sept. 20205,205,655,165,525,472 300 800
25 sept. 20205,005,235,005,105,061 666 800
24 sept. 20205,085,164,935,014,971 219 200
23 sept. 20205,315,455,045,055,011 642 300
22 sept. 20205,295,395,175,315,261 362 600
21 sept. 20205,415,465,165,215,172 343 300
18 sept. 20205,665,845,535,615,565 366 100
17 sept. 20205,555,705,455,595,541 963 500
16 sept. 20205,605,755,415,615,562 155 300
15 sept. 20205,615,645,415,525,472 266 800
14 sept. 20205,245,575,165,565,512 210 000
11 sept. 20205,045,174,795,155,112 930 300
10 sept. 20204,925,234,905,055,012 657 600
09 sept. 20204,924,934,744,794,752 147 800
08 sept. 20205,015,044,784,794,752 749 300
04 sept. 20205,465,585,035,085,043 639 800
03 sept. 20205,585,655,185,195,152 697 100
02 sept. 20205,655,655,495,645,591 448 500
01 sept. 20205,465,715,465,665,611 467 300
31 août 20205,865,895,485,495,445 069 300
28 août 20206,006,005,795,845,791 220 700
27 août 20206,016,135,695,935,882 435 200
26 août 20206,216,235,975,985,931 963 100
25 août 20206,106,386,036,256,202 555 100
24 août 20206,216,255,916,056,002 513 900
21 août 20205,875,995,825,905,851 682 800
20 août 20205,706,065,635,965,912 220 900
20 août 20200.05 Dividende
19 août 20205,745,955,695,805,702 209 200
18 août 20205,855,925,715,765,662 556 800
17 août 20206,126,125,815,915,812 572 800
14 août 20206,076,225,966,106,002 750 500
13 août 20206,176,355,906,116,014 094 800
12 août 20206,476,746,286,396,284 359 100
11 août 20207,087,166,326,416,307 262 600
10 août 20206,337,085,927,026,9011 427 100
07 août 20205,586,385,566,276,1614 134 500
06 août 20205,345,745,185,615,519 009 200
05 août 20204,935,484,845,425,338 313 200
04 août 20204,654,944,364,824,747 581 500
03 août 20203,555,503,504,894,8143 750 800
31 juil. 20203,153,423,153,343,282 880 400
30 juil. 20203,153,553,123,323,269 117 400
29 juil. 20202,803,042,782,952,902 649 900
28 juil. 20202,842,892,792,802,751 115 300
27 juil. 20202,832,902,772,862,811 071 400
24 juil. 20202,993,082,842,842,791 372 500
23 juil. 20202,812,992,812,982,931 752 300
22 juil. 20202,862,912,822,852,801 260 600
21 juil. 20202,662,942,662,932,881 866 300
20 juil. 20202,702,742,622,652,60959 100
17 juil. 20202,762,822,732,732,681 123 100
16 juil. 20202,672,802,642,792,741 885 400
15 juil. 20202,672,792,652,682,632 344 900
14 juil. 20202,452,612,432,602,561 236 400
13 juil. 20202,532,592,472,492,451 086 300
10 juil. 20202,382,552,342,532,491 412 800
09 juil. 20202,432,452,342,402,361 400 300
08 juil. 20202,452,482,362,452,411 934 300
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...