La bourse ferme dans 3 h 4 min

Pool Corporation (POOL)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
370,00-7,39 (-1,96 %)
À la clôture : 04:00PM EDT
377,99 +7,99 (+2,16 %)
Échanges après Bourse : 07:22PM EDT
Durée:
26 avr. 2023 - 26 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
25 avr. 2024367,62380,23358,43370,00370,001 065 500
24 avr. 2024371,83378,72371,83377,39377,39550 300
23 avr. 2024368,13379,16366,38374,99374,99503 400
22 avr. 2024363,82368,89361,57365,88365,88299 900
19 avr. 2024362,91365,64360,94361,13361,13329 100
18 avr. 2024365,16369,36362,67362,91362,91235 500
17 avr. 2024374,41375,99363,91364,15364,15322 700
16 avr. 2024373,03374,74368,00369,98369,98375 100
15 avr. 2024382,77385,12372,49373,60373,60259 500
12 avr. 2024375,98380,54373,64380,20380,20398 900
11 avr. 2024379,95385,66378,26379,14379,14445 100
10 avr. 2024388,96389,82381,11381,35381,35479 500
09 avr. 2024397,95402,45396,85400,08400,08280 100
08 avr. 2024398,61400,76396,09396,83396,83221 100
05 avr. 2024393,48398,25391,88396,25396,25247 600
04 avr. 2024397,93401,96393,69395,18395,18374 100
03 avr. 2024390,47394,80388,80392,01392,01314 100
02 avr. 2024396,95396,95387,65391,68391,68397 500
01 avr. 2024403,00403,61398,12401,30401,30341 700
28 mars 2024406,00410,60401,12403,50403,50711 600
27 mars 2024406,57415,05403,24414,62414,62262 700
26 mars 2024411,39414,34402,14402,56402,56252 100
25 mars 2024414,30418,32407,08408,17408,17413 600
22 mars 2024419,37420,00415,53416,38416,38230 200
21 mars 2024412,92420,98411,91418,97418,97321 300
20 mars 2024405,26411,25401,80409,46409,46256 700
19 mars 2024398,38405,67398,11405,13405,13272 600
18 mars 2024399,40402,36394,08397,30397,30374 400
15 mars 2024393,72400,31393,32399,31399,31389 900
14 mars 2024406,42407,64388,34395,34395,34533 900
13 mars 2024405,25409,01402,53405,58405,58207 600
13 mars 20241.1 Dividende
12 mars 2024402,20408,25399,94405,08403,98352 500
11 mars 2024414,92417,48401,89402,20401,11295 900
08 mars 2024416,56422,73413,82415,06413,93267 500
07 mars 2024407,68415,50404,97414,15413,03370 800
06 mars 2024410,02410,77405,23406,51405,41314 800
05 mars 2024401,32409,34401,32409,00407,89383 600
04 mars 2024401,10408,56400,14402,14401,05252 800
01 mars 2024395,81405,61390,67403,41402,31275 100
29 févr. 2024395,00401,49394,10398,12397,04465 000
28 févr. 2024387,69393,33386,24393,09392,02220 500
27 févr. 2024389,04391,45386,03391,06390,00231 200
26 févr. 2024385,14391,25385,04386,40385,35369 200
23 févr. 2024378,84388,59375,35387,61386,56449 800
22 févr. 2024367,26406,74367,26379,08378,051 049 700
21 févr. 2024384,92390,79381,41389,10388,04550 000
20 févr. 2024380,89386,04378,95384,77383,73236 100
16 févr. 2024385,07390,61382,92387,30386,25293 700
15 févr. 2024384,93389,37384,67389,13388,07227 300
14 févr. 2024379,51382,89375,16382,78381,74310 000
13 févr. 2024379,41383,71373,50375,88374,86316 700
12 févr. 2024387,38395,20385,45392,90391,83200 500
09 févr. 2024387,27391,01384,42386,65385,60216 100
08 févr. 2024382,21387,73379,59387,34386,29242 500
07 févr. 2024375,24383,87369,93380,85379,82350 700
06 févr. 2024366,62373,78366,62373,57372,56175 800
05 févr. 2024368,87369,71362,36366,68365,68316 900
02 févr. 2024372,80377,50361,16373,85372,83343 700
01 févr. 2024373,17377,21367,30377,08376,06330 800
31 janv. 2024379,84381,80370,09371,25370,24315 600
30 janv. 2024382,85384,10379,41379,65378,62240 800
29 janv. 2024378,47384,02375,67383,43382,39262 700
26 janv. 2024378,74380,37373,65377,39376,37300 200
25 janv. 2024382,92385,15377,88378,56377,53306 500
24 janv. 2024394,19395,80376,93380,90379,87278 400
23 janv. 2024402,37402,37387,68390,66389,60198 700
22 janv. 2024389,99400,50388,03399,79398,70254 000
19 janv. 2024387,01388,98381,66386,84385,79272 200
18 janv. 2024379,64387,30379,28387,00385,95235 400
17 janv. 2024377,61381,53374,30377,06376,04223 700
16 janv. 2024377,90382,97374,71381,61380,57287 600
12 janv. 2024387,50389,23377,50381,82380,78150 000
11 janv. 2024387,22389,82379,44384,88383,83266 800
10 janv. 2024383,00390,05376,11389,85388,79290 200
09 janv. 2024377,06383,14377,06381,53380,49129 400
08 janv. 2024374,63382,83374,63381,44380,40214 400
05 janv. 2024371,60379,74371,60377,73376,70266 100
04 janv. 2024370,33377,34370,33372,87371,86257 900
03 janv. 2024382,87383,02373,34373,78372,76309 500
02 janv. 2024394,26397,91385,43388,15387,10346 100
29 déc. 2023401,28403,98398,05398,71397,63201 500
28 déc. 2023403,01404,79401,04402,39401,30131 700
27 déc. 2023402,36405,01399,48403,74402,64193 400
26 déc. 2023396,66402,21395,50400,89399,80199 800
22 déc. 2023395,83397,76393,10396,11395,03178 000
21 déc. 2023395,04398,64392,54395,63394,56222 200
20 déc. 2023391,41400,00389,28390,63389,57362 700
19 déc. 2023392,45398,19390,18391,53390,47270 800
18 déc. 2023392,67393,05386,28389,81388,75378 900
15 déc. 2023394,22397,53388,63392,40391,33726 800
14 déc. 2023371,40398,92371,40396,30395,221 130 300
13 déc. 2023351,90365,65349,75365,04364,05383 400
12 déc. 2023355,87361,00349,99351,79350,83355 400
11 déc. 2023355,32361,26352,99355,88354,91279 700
08 déc. 2023360,25361,87353,51354,12353,16331 400
07 déc. 2023362,30364,12357,60363,74362,75287 700
06 déc. 2023356,81366,08356,55362,51361,53351 900
05 déc. 2023350,81353,75348,72353,60352,64298 300
04 déc. 2023356,84362,48351,31353,64352,68317 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...