La bourse ferme dans 2 h

Prologis, Inc. (PLD)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
103,25-0,10 (-0,10 %)
À partir de 09:30AM EDT. Marché ouvert.
Durée:
26 avr. 2023 - 26 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
26 avr. 2024102,01103,68102,95103,25103,2580 580
25 avr. 2024102,01104,07101,64103,35103,353 798 800
24 avr. 2024103,78104,59102,40103,18103,184 819 700
23 avr. 2024104,54105,61104,07104,83104,834 232 300
22 avr. 2024103,80104,57102,55104,08104,083 673 000
19 avr. 2024104,64104,87102,52103,49103,496 931 100
18 avr. 2024105,96106,29103,60104,69104,696 310 200
17 avr. 2024108,70111,50105,56106,49106,4911 034 000
16 avr. 2024115,63115,92113,97114,74114,745 666 400
15 avr. 2024119,92119,98115,19115,79115,793 993 800
12 avr. 2024119,99120,47118,50119,00119,003 735 300
11 avr. 2024121,22122,31118,89120,25120,254 098 100
10 avr. 2024121,79122,08119,12120,62120,624 753 000
09 avr. 2024126,37126,80125,59126,26126,262 965 800
08 avr. 2024125,22126,29124,74126,17126,172 821 600
05 avr. 2024124,03124,92123,25124,74124,745 099 600
04 avr. 2024128,24128,71124,32124,69124,694 335 800
03 avr. 2024125,07126,66124,62126,09126,093 585 000
02 avr. 2024126,88127,15124,84125,58125,583 187 400
01 avr. 2024130,22130,77127,45127,92127,921 762 900
28 mars 2024129,41130,54129,10130,22130,223 676 100
27 mars 2024126,92129,09126,84128,86128,863 202 100
26 mars 2024126,52127,07125,07125,14125,143 567 300
25 mars 2024128,90128,94127,11127,13127,132 472 700
22 mars 2024130,20130,20128,01128,62128,622 738 500
21 mars 2024128,97130,43128,31129,89129,893 020 100
20 mars 2024127,20129,29126,68128,70128,702 565 700
19 mars 2024128,08128,85126,96127,85127,852 641 200
18 mars 2024128,80129,81127,88128,14128,142 274 300
15 mars 2024127,81130,29127,38129,02129,026 698 800
15 mars 20240.96 Dividende
14 mars 2024132,91133,18129,50130,75129,793 076 000
13 mars 2024134,71135,27132,70133,33132,353 061 400
12 mars 2024133,60135,00132,79134,57133,581 729 200
11 mars 2024134,69135,76133,15134,12133,142 068 900
08 mars 2024133,74135,43133,43135,07134,082 942 200
07 mars 2024134,04134,56131,97132,74131,772 080 400
06 mars 2024133,12133,86132,42133,08132,102 245 500
05 mars 2024133,05133,72131,78132,44131,472 328 800
04 mars 2024134,26134,60130,96133,61132,633 316 200
01 mars 2024133,04134,73130,23134,60133,612 786 500
29 févr. 2024135,08135,70133,00133,27132,295 131 300
28 févr. 2024132,02135,11131,93133,99133,012 478 800
27 févr. 2024133,25134,46131,75132,49131,522 976 900
26 févr. 2024132,82133,22131,53132,56131,592 000 500
23 févr. 2024133,48134,20133,05133,21132,232 131 800
22 févr. 2024133,51134,84132,98133,44132,462 946 900
21 févr. 2024133,24134,49133,03133,42132,442 436 400
20 févr. 2024132,35133,94131,57133,35132,372 995 200
16 févr. 2024131,94134,18131,32133,39132,413 421 200
15 févr. 2024131,70133,19131,70133,10132,123 409 200
14 févr. 2024130,94131,82129,23130,50129,544 294 100
13 févr. 2024128,75130,99127,24130,88129,924 759 100
12 févr. 2024133,00134,23131,80132,05131,082 523 800
09 févr. 2024131,38132,77130,45132,48131,512 870 400
08 févr. 2024129,03132,37128,79131,66130,693 261 000
07 févr. 2024130,31131,04128,75129,09128,143 907 500
06 févr. 2024127,53130,75126,93130,50129,543 764 300
05 févr. 2024127,47128,08126,08126,91125,983 591 800
02 févr. 2024128,21130,27126,50129,25128,304 195 000
01 févr. 2024126,61130,46126,20130,44129,483 984 000
31 janv. 2024127,33129,09125,93126,69125,764 811 300
30 janv. 2024127,03127,71125,57126,53125,602 764 300
29 janv. 2024126,92128,35126,27127,89126,952 553 900
26 janv. 2024126,89127,34125,76126,87125,942 333 000
25 janv. 2024126,88127,42125,50126,20125,272 590 400
24 janv. 2024129,83129,83125,31125,44124,523 491 500
23 janv. 2024129,79129,99127,92128,01127,073 426 400
22 janv. 2024128,76130,39128,68128,74127,792 280 900
19 janv. 2024126,92128,87126,06128,44127,503 559 000
18 janv. 2024126,79127,25124,67126,26125,334 062 900
17 janv. 2024127,94129,54125,37126,86125,933 912 900
16 janv. 2024130,27131,53129,17129,97129,024 001 200
12 janv. 2024132,65132,97130,60131,55130,582 380 600
11 janv. 2024132,68132,99130,59131,32130,362 787 500
10 janv. 2024134,37134,99133,10133,55132,572 354 000
09 janv. 2024131,71134,33130,65133,07132,093 109 500
08 janv. 2024130,83133,67130,31133,17132,193 208 700
05 janv. 2024129,21132,00128,29130,56129,602 393 600
04 janv. 2024130,02131,10129,02130,29129,333 613 800
03 janv. 2024133,00133,02130,12130,52129,563 195 000
02 janv. 2024132,84134,71132,10134,62133,632 899 100
29 déc. 2023134,08135,04133,07133,30132,322 938 000
28 déc. 2023134,10135,22133,48135,19134,201 953 100
27 déc. 2023133,86134,19132,78134,18133,192 714 600
26 déc. 2023132,46133,88132,46133,46132,481 215 900
22 déc. 2023131,07133,22130,81132,40131,432 360 900
21 déc. 2023132,25132,37129,22130,96130,003 256 400
20 déc. 2023133,96134,48130,39130,47129,513 448 200
19 déc. 2023133,90134,61133,19133,75132,772 613 300
18 déc. 2023134,58135,01132,39132,68131,713 805 000
15 déc. 2023136,24136,76133,39134,26133,278 413 600
15 déc. 20230.87 Dividende
14 déc. 2023132,46137,52131,60137,12135,259 543 800
13 déc. 2023122,36129,43122,13129,24127,485 883 200
12 déc. 2023121,63123,05121,32122,07120,404 197 900
11 déc. 2023119,44122,53119,40122,00120,345 433 200
08 déc. 2023118,57119,92118,04119,85118,224 257 600
07 déc. 2023119,19119,72118,46118,95117,333 072 200
06 déc. 2023119,59119,99118,52119,05117,432 989 100
*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...