Marchés français ouverture 8 h 20 min

Planet Fitness, Inc. (PLNT)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
64,77+1,50 (+2,37 %)
À la clôture : 04:00PM EDT
65,32 +0,55 (+0,85 %)
Échanges après Bourse : 05:51PM EDT
Durée:
20 mai 2023 - 20 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
20 mai 202463,3165,3763,2264,7764,771 708 065
17 mai 202465,2965,2962,9863,2763,272 423 200
16 mai 202467,4067,6665,3365,4065,401 882 600
15 mai 202466,3367,9366,2967,3067,301 810 900
14 mai 202468,1168,5065,4465,8065,802 263 600
13 mai 202464,9667,1164,9665,5665,562 048 500
10 mai 202464,2565,5363,5164,9564,952 388 500
09 mai 202459,4668,0759,1665,3265,325 129 500
08 mai 202461,3362,2260,7161,8561,852 218 700
07 mai 202460,7762,1360,5662,0262,022 394 300
06 mai 202459,7061,0759,3660,6360,632 074 400
03 mai 202460,9561,2359,4759,5359,531 194 800
02 mai 202459,6060,2358,8460,0960,09997 600
01 mai 202459,6060,0358,5158,6658,661 712 400
30 avr. 202459,4960,2259,0759,8459,842 102 700
29 avr. 202460,6561,2259,9660,0760,071 244 500
26 avr. 202460,2560,7659,8460,2760,271 903 300
25 avr. 202459,8660,1658,7459,8859,881 799 300
24 avr. 202460,2961,1459,7261,0961,092 074 000
23 avr. 202459,6061,2859,6060,4460,441 809 900
22 avr. 202458,8560,0458,2359,3659,362 074 200
19 avr. 202458,2159,6257,6458,6858,681 979 700
18 avr. 202459,4559,4558,1158,6558,651 852 500
17 avr. 202461,0861,0858,9359,3559,351 807 200
16 avr. 202461,9862,4559,8760,7660,762 564 100
15 avr. 202461,6863,7361,4662,5662,561 551 700
12 avr. 202462,3662,3660,8061,2961,292 101 000
11 avr. 202462,7063,3962,1362,6062,601 455 400
10 avr. 202463,6664,9162,6063,6263,621 175 000
09 avr. 202463,5165,3063,1165,1465,141 762 100
08 avr. 202463,5163,5162,4863,0763,071 195 400
05 avr. 202462,3363,2362,0063,1463,141 356 700
04 avr. 202465,0065,4262,5862,6662,661 569 900
03 avr. 202462,9664,6562,4264,1764,171 551 400
02 avr. 202463,2864,0762,1063,3163,311 845 500
01 avr. 202463,5065,4563,2064,0764,072 296 300
28 mars 202461,0862,9260,8562,6362,632 043 300
27 mars 202459,0361,0358,4661,0161,011 791 100
26 mars 202459,0059,4458,3659,0559,051 478 500
25 mars 202460,0560,3457,3158,4358,431 825 600
22 mars 202458,7459,9458,2059,9059,902 199 200
21 mars 202457,3859,1057,1658,8658,862 450 100
20 mars 202455,9957,0454,3556,9156,914 286 700
19 mars 202459,4459,4454,5956,4656,466 399 800
18 mars 202460,5260,5259,3959,7159,711 442 900
15 mars 202460,5861,3160,4960,6160,611 517 100
14 mars 202462,5062,6260,4260,9360,931 464 100
13 mars 202463,6164,2362,6762,7562,75938 100
12 mars 202463,0964,3662,8163,6463,64799 900
11 mars 202464,7065,2263,2063,2563,251 114 100
08 mars 202467,1267,7164,9965,0065,001 326 000
07 mars 202465,0867,0464,6366,9266,921 521 600
06 mars 202464,1665,0363,7264,8164,811 765 300
05 mars 202462,5064,1562,1163,9263,921 865 100
04 mars 202462,3162,6261,3462,1562,151 556 800
01 mars 202462,1462,7661,4162,2262,221 508 500
29 févr. 202462,7063,2461,6762,0562,051 397 200
28 févr. 202463,4464,3462,6362,7662,761 297 300
27 févr. 202462,7264,0362,5663,5063,501 240 500
26 févr. 202463,7564,8362,5162,5662,561 340 500
23 févr. 202461,2064,3861,0563,7163,712 388 700
22 févr. 202464,3266,5062,1362,3862,384 044 800
21 févr. 202465,0666,3964,6665,8665,863 045 200
20 févr. 202465,6166,0464,7665,4965,491 854 600
16 févr. 202467,0967,4865,8266,4766,472 114 200
15 févr. 202467,8067,9466,9667,6367,631 219 900
14 févr. 202467,6667,9966,8967,4767,471 227 400
13 févr. 202468,1268,8066,9767,2667,261 135 900
12 févr. 202469,9370,7669,7169,9969,991 121 200
09 févr. 202470,2970,5369,6869,9569,95928 400
08 févr. 202469,7070,1969,3770,1470,14815 500
07 févr. 202469,4969,9868,6169,3469,34645 900
06 févr. 202467,9569,8267,4369,2569,251 009 800
05 févr. 202468,5068,5067,0967,6767,671 200 000
02 févr. 202468,9769,3967,8968,9768,971 025 400
01 févr. 202467,9569,3567,5269,3169,31951 800
31 janv. 202468,8469,0667,5867,7667,761 442 100
30 janv. 202469,7369,8168,6668,8568,851 177 800
29 janv. 202469,2570,4569,1170,2570,251 196 300
26 janv. 202470,1570,6968,2368,9968,991 354 400
25 janv. 202470,8871,6469,6370,1170,112 784 200
24 janv. 202473,5173,5169,6470,3070,302 670 800
23 janv. 202473,8674,3972,9973,3373,331 115 800
22 janv. 202475,3875,3873,1173,3073,301 714 000
19 janv. 202475,5275,5273,4274,8374,831 293 100
18 janv. 202474,5475,0173,7674,9274,921 158 600
17 janv. 202473,2573,8873,0373,8273,821 097 700
16 janv. 202472,9874,4172,7774,3274,321 236 300
12 janv. 202473,4274,3672,9673,4573,451 209 000
11 janv. 202474,1174,1172,5773,3473,34881 300
10 janv. 202473,6374,7773,3373,9573,951 280 000
09 janv. 202472,9874,8872,5573,5573,551 574 700
08 janv. 202472,7775,8672,7773,8273,822 291 500
05 janv. 202471,6573,1271,6572,6172,61883 200
04 janv. 202471,6872,0170,9671,8771,87991 600
03 janv. 202472,5073,0071,5071,5771,571 507 600
02 janv. 202472,9074,1872,8172,9672,961 095 700
29 déc. 202373,5174,2672,7673,0073,00681 100
28 déc. 202373,7574,0573,3273,5073,50559 200
27 déc. 202372,8873,9872,6573,7573,75589 300
*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...