La bourse est fermée

Pitney Bowes Inc. (PBI)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
3,4500+0,0600 (+1,77 %)
À la clôture : 04:00PM EDT
3,4200 -0,03 (-0,87 %)
Échanges après Bourse : 07:34PM EDT
Durée:
13 août 2021 - 13 août 2022
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
12 août 20223,40003,47003,39003,45003,4500782 700
11 août 20223,28003,46003,28003,39003,39001 538 400
10 août 20223,24003,29003,20003,25003,25001 743 200
09 août 20223,25003,25003,13003,16003,16002 051 800
08 août 20223,24003,35003,23003,27003,27001 379 100
05 août 20223,20003,29003,18003,23003,23001 759 600
04 août 20223,25003,28003,19003,23003,23001 877 500
03 août 20223,31003,33003,23003,27003,27002 014 900
02 août 20223,39003,41003,28003,29003,29002 377 300
01 août 20223,29003,45003,17003,33003,33003 369 100
29 juil. 20223,40003,44003,26003,27003,27002 894 600
28 juil. 20223,89003,93003,40003,41003,41004 026 500
27 juil. 20224,02004,16003,88004,14004,14001 594 000
26 juil. 20224,06004,11003,94003,96003,96001 151 100
25 juil. 20224,11004,14004,05004,11004,1100913 600
22 juil. 20224,19004,19004,04004,11004,11001 014 600
21 juil. 20223,99004,21003,97004,21004,21001 367 700
20 juil. 20224,01004,19004,00004,04004,04003 174 000
19 juil. 20223,88004,05003,88004,01004,01001 936 900
18 juil. 20223,72003,87003,72003,82003,82001 512 300
15 juil. 20223,62003,69003,53003,69003,69001 257 600
14 juil. 20223,53003,57003,47003,54003,54001 296 100
13 juil. 20223,57003,63003,50003,63003,63001 155 000
12 juil. 20223,52003,68003,52003,62003,62001 059 600
11 juil. 20223,61003,65003,53003,54003,5400949 500
08 juil. 20223,64003,72003,57003,65003,65001 010 700
07 juil. 20223,53003,70003,52003,64003,64001 654 700
06 juil. 20223,64003,70003,50003,51003,51001 500 300
05 juil. 20223,59003,68003,46003,68003,68002 027 500
01 juil. 20223,61003,70003,59003,68003,68001 148 100
30 juin 20223,62003,63003,51003,62003,62001 953 100
29 juin 20223,77003,79003,59003,66003,66001 472 800
28 juin 20223,95003,99003,77003,78003,78001 093 700
27 juin 20223,89003,94003,80003,90003,90002 117 600
24 juin 20223,75003,87003,75003,87003,87002 717 800
23 juin 20223,75003,78003,64003,75003,75001 090 800
22 juin 20223,62003,80003,57003,71003,71001 993 900
21 juin 20223,72003,84003,58003,65003,65002 742 500
17 juin 20223,62003,74003,54003,63003,63004 103 400
16 juin 20223,93003,93003,62003,64003,64003 795 000
15 juin 20224,03004,09003,93004,00004,00003 143 400
14 juin 20224,12004,22003,98004,00004,00001 906 500
13 juin 20224,30004,30004,10004,13004,13001 897 700
10 juin 20224,50004,53004,32004,40004,40001 451 200
09 juin 20224,67004,73004,54004,54004,54001 267 900
08 juin 20224,77004,80004,66004,70004,7000908 500
07 juin 20224,84004,84004,69004,75004,7500912 800
06 juin 20224,86004,94004,76004,92004,92002 105 200
03 juin 20224,91004,96004,81004,86004,86001 517 400
02 juin 20224,76004,96004,74004,94004,94001 738 800
01 juin 20224,72004,79004,52004,74004,74002 105 600
31 mai 20224,58004,71004,55004,68004,68001 872 600
27 mai 20224,52004,67004,50004,66004,66001 129 200
26 mai 20224,47004,58004,40004,53004,53001 529 600
25 mai 20224,34004,51004,32004,44004,44001 025 400
24 mai 20224,56004,56004,28004,34004,34001 478 800
23 mai 20224,60004,64004,48004,62004,62001 468 500
20 mai 20224,69004,69004,42004,53004,53001 661 700
20 mai 20220.05 Dividende
19 mai 20224,59004,77004,57004,63004,58002 021 200
18 mai 20224,78004,86004,61004,64004,58991 437 700
17 mai 20224,63004,88004,63004,87004,81741 459 300
16 mai 20224,50004,66004,48004,57004,52061 473 300
13 mai 20224,60004,67004,51004,55004,50091 537 000
12 mai 20224,38004,52004,30004,52004,47122 651 800
11 mai 20224,58004,68004,36004,42004,37232 244 500
10 mai 20224,83004,88004,43004,55004,50091 943 200
09 mai 20224,73004,88004,66004,73004,67891 209 600
06 mai 20224,94004,97004,72004,80004,74821 481 200
05 mai 20225,01005,05004,84004,94004,88671 541 100
04 mai 20225,09005,15004,89005,10005,04491 700 100
03 mai 20225,06005,10004,86005,06005,00542 678 300
02 mai 20225,30005,33004,96005,05004,99553 464 300
29 avr. 20225,25005,72005,24005,27005,21312 750 200
28 avr. 20224,83005,48004,78005,32005,26258 215 600
27 avr. 20224,44004,50004,30004,31004,26354 550 200
26 avr. 20224,50004,54004,42004,47004,42172 341 800
25 avr. 20224,50004,64004,47004,62004,57012 143 600
22 avr. 20224,62004,64004,53004,56004,51081 787 100
21 avr. 20224,78004,85004,64004,68004,62951 510 000
20 avr. 20224,86004,88004,69004,72004,66901 923 900
19 avr. 20224,65004,83004,63004,80004,74822 280 000
18 avr. 20224,76004,78004,59004,62004,57012 638 600
14 avr. 20225,02005,09004,80004,80004,74821 412 500
13 avr. 20224,93005,01004,82005,00004,94601 111 900
12 avr. 20224,93005,02004,88004,90004,84711 883 800
11 avr. 20224,92005,07004,83004,86004,80751 699 700
08 avr. 20224,88004,95004,78004,95004,89652 030 900
07 avr. 20224,98005,04004,81004,87004,81742 358 600
06 avr. 20225,01005,07004,92004,92004,86692 741 100
05 avr. 20225,23005,33005,04005,05004,99551 835 900
04 avr. 20225,15005,35005,14005,27005,21311 545 900
01 avr. 20225,23005,28005,11005,18005,12411 775 500
31 mars 20225,29005,33005,19005,20005,14381 240 800
30 mars 20225,51005,55005,30005,33005,2724855 600
29 mars 20225,24005,54005,23005,53005,47032 594 400
28 mars 20225,17005,18005,03005,15005,0944908 300
25 mars 20225,13005,22005,11005,16005,10431 060 000
24 mars 20225,12005,19005,02005,17005,1142813 900
23 mars 20225,22005,24005,09005,09005,0350997 900
*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...