Marchés français ouverture 6 h 10 min

Premier, Inc. (PINC)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
21,22+0,16 (+0,76 %)
À la clôture : 04:00PM EDT
21,22 0,00 (0,00 %)
Échanges après Bourse : 04:20PM EDT
Durée:
02 mai 2023 - 02 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
02 mai 202421,1721,3821,1021,2221,221 143 110
01 mai 202420,8221,3920,7021,0621,06977 600
30 avr. 202421,1021,1020,8620,8820,88999 300
29 avr. 202421,0321,3821,0121,1621,161 052 400
26 avr. 202420,8021,1020,6720,9620,961 195 600
25 avr. 202421,0621,1920,6720,8120,81951 500
24 avr. 202421,0121,1920,9221,1221,121 163 900
23 avr. 202420,9921,2720,8321,0321,03795 700
22 avr. 202421,1621,3021,0221,0521,05746 900
19 avr. 202420,8821,2420,8121,1821,181 112 800
18 avr. 202420,7420,9420,6620,7920,791 439 700
17 avr. 202420,8821,1720,6220,6420,641 035 100
16 avr. 202420,7520,9520,5820,7020,701 056 200
15 avr. 202421,1021,2820,6320,7520,751 149 300
12 avr. 202421,0221,2120,9721,0921,091 282 100
11 avr. 202421,2821,3521,0521,1621,161 086 500
10 avr. 202421,4021,4121,0821,1221,121 631 900
09 avr. 202421,3521,6521,3421,6421,64875 000
08 avr. 202421,0521,6921,0521,3521,351 355 400
05 avr. 202421,0321,0720,8321,0421,04810 800
04 avr. 202421,0421,3221,0221,1321,13888 000
03 avr. 202421,4521,5820,9120,9220,921 343 500
02 avr. 202421,4621,5121,1621,3721,371 929 600
01 avr. 202422,1022,3321,5021,5221,521 421 900
28 mars 202421,8322,1221,8122,1022,101 611 600
27 mars 202421,6422,1121,6421,8021,805 863 100
26 mars 202421,7621,7921,5521,5921,592 086 000
25 mars 202421,7221,8121,4921,5721,571 404 600
22 mars 202421,9222,0321,6121,7421,741 036 900
21 mars 202421,5221,9421,5221,8121,811 918 100
20 mars 202421,3821,6721,2221,4821,482 620 000
19 mars 202421,7921,9021,3621,4221,421 408 200
18 mars 202421,2621,8520,9921,7921,792 354 500
15 mars 202420,9321,2920,7921,1321,1314 055 000
14 mars 202421,0621,3320,9821,1221,121 758 100
13 mars 202421,2221,5820,9521,0221,022 042 900
12 mars 202421,4321,5521,2821,2821,281 208 500
11 mars 202421,3621,6721,2821,4321,431 032 500
08 mars 202421,1921,4921,1721,3221,321 305 700
07 mars 202421,0721,2820,9621,0921,091 216 000
06 mars 202420,9320,9920,6820,9320,931 095 000
05 mars 202420,8821,1520,7720,8520,851 033 300
04 mars 202420,7421,0020,7420,8420,841 123 000
01 mars 202421,0421,0420,6420,8420,841 222 200
29 févr. 202420,8721,0020,6720,8620,861 719 600
29 févr. 20240.21 Dividende
28 févr. 202421,6221,6220,8920,9720,761 396 700
27 févr. 202421,4221,6521,3321,6221,401 235 800
26 févr. 202421,5321,6121,2821,2821,071 235 400
23 févr. 202421,3421,7121,3221,6221,40877 600
22 févr. 202421,2121,3920,9421,3621,151 119 300
21 févr. 202421,3421,5821,0421,3021,091 103 800
20 févr. 202421,2721,6721,2121,4421,231 408 800
16 févr. 202421,5921,6421,0821,3421,131 775 900
15 févr. 202421,5122,1521,5121,6421,42991 000
14 févr. 202421,0421,5820,9721,4821,261 467 700
13 févr. 202421,7121,9520,8121,0020,794 727 700
12 févr. 202421,3122,0021,2421,8421,624 644 500
09 févr. 202421,0321,3320,9221,2421,031 320 400
08 févr. 202421,0921,1720,6621,0520,841 914 600
07 févr. 202421,6422,0921,1321,2921,081 613 200
06 févr. 202422,4822,8921,4921,5321,313 604 300
05 févr. 202421,2121,2520,9420,9520,741 013 700
02 févr. 202421,6421,6721,2521,2621,05695 700
01 févr. 202421,6321,7821,4321,7621,54864 800
31 janv. 202422,1722,3321,6021,6221,40952 900
30 janv. 202421,9422,1421,7722,1221,901 917 600
29 janv. 202421,7622,0521,6222,0421,82731 700
26 janv. 202422,0522,2121,5721,7621,541 214 300
25 janv. 202422,0122,0521,6121,9221,70765 700
24 janv. 202422,0122,1921,7521,8621,64555 900
23 janv. 202422,5322,6122,0222,0921,87545 400
22 janv. 202422,2522,6622,1822,3222,10632 800
19 janv. 202422,1922,1921,8622,1021,88575 200
18 janv. 202422,0722,1121,8422,0921,87730 000
17 janv. 202422,0122,4421,8621,9121,69656 600
16 janv. 202421,9322,2421,6622,2422,02670 700
12 janv. 202422,3822,5621,6922,0721,85876 200
11 janv. 202422,3722,4322,1222,2422,02609 500
10 janv. 202422,4322,6522,1322,4022,18998 100
09 janv. 202422,6022,7522,3322,3522,131 552 400
08 janv. 202422,5423,0122,4922,7622,531 160 400
05 janv. 202422,2922,6722,1822,6322,401 632 300
04 janv. 202422,1822,5822,0322,3422,12683 200
03 janv. 202422,4322,5122,1022,1421,92729 400
02 janv. 202422,1922,8822,0722,7322,50811 200
29 déc. 202322,3922,4822,1722,3622,14589 700
28 déc. 202322,2322,5022,2322,4822,25506 300
27 déc. 202322,6322,6822,2622,3422,12636 900
26 déc. 202322,8822,8922,6022,6022,37967 500
22 déc. 202322,6122,9522,6022,7522,52827 700
21 déc. 202322,2822,5722,1922,5722,34636 800
20 déc. 202322,4122,6622,1222,1521,93882 200
19 déc. 202321,8322,6021,8322,5122,281 170 500
18 déc. 202322,2222,2421,7521,7721,55949 500
15 déc. 202322,3422,3921,8622,1821,963 833 000
14 déc. 202322,2422,7522,2222,4422,221 073 500
13 déc. 202321,5522,1021,3522,0621,841 273 600
12 déc. 202321,2821,6621,1221,5621,34885 200
11 déc. 202321,0321,3421,0021,3121,10799 000
*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...