Marchés français ouverture 1 h 26 min

Pilgrim's Pride Corporation (PPC)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
36,40-1,39 (-3,68 %)
À la clôture : 04:00PM EDT
36,40 0,00 (0,00 %)
Échanges après Bourse : 04:01PM EDT
Durée:
23 mai 2023 - 23 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
22 mai 202437,5737,6236,1336,4036,40885 900
21 mai 202438,2438,6937,6437,7937,79619 800
20 mai 202437,4038,1437,3738,1138,11638 400
17 mai 202437,8337,9036,9637,3637,36664 400
16 mai 202438,3238,4137,6037,7037,70561 200
15 mai 202438,6639,0038,2238,3238,32664 700
14 mai 202437,7738,5837,4938,5038,50574 000
13 mai 202437,1737,9236,9637,7837,78577 700
10 mai 202437,4237,5536,8837,1337,13595 200
09 mai 202437,2037,8237,1537,4837,48632 100
08 mai 202436,6337,4036,5037,1137,11625 000
07 mai 202436,7536,9436,4536,5536,55651 600
06 mai 202436,8336,9935,8136,6536,65855 100
03 mai 202435,9736,7635,9736,2836,28910 100
02 mai 202435,3136,4433,6735,9535,951 414 200
01 mai 202435,9336,0935,3535,3935,39887 200
30 avr. 202436,1436,1835,8136,0236,02911 000
29 avr. 202435,8536,2535,6036,1436,14552 400
26 avr. 202435,8636,0635,6535,7635,76318 900
25 avr. 202435,8435,9135,2935,8835,88547 500
24 avr. 202435,7236,1235,6336,0036,00412 000
23 avr. 202435,9436,1835,6835,7235,72493 900
22 avr. 202436,0236,4735,8035,9935,99579 900
19 avr. 202435,5635,9135,5635,7735,77540 900
18 avr. 202435,2535,8435,2535,5535,55511 700
17 avr. 202435,7135,8235,0235,2835,28598 300
16 avr. 202435,0435,6135,0035,5735,57557 200
15 avr. 202435,4535,9235,3635,4335,43659 000
12 avr. 202436,0036,1535,0235,1435,14522 400
11 avr. 202435,2436,0535,2336,0036,00617 100
10 avr. 202435,1635,2734,9235,1935,19402 400
09 avr. 202435,4435,6135,0935,3135,31564 900
08 avr. 202435,1235,4934,9935,2535,25433 200
05 avr. 202434,8335,1034,7135,0835,08466 600
04 avr. 202434,6735,1434,5934,8234,82458 000
03 avr. 202435,1235,2834,6334,7134,711 224 200
02 avr. 202434,6935,4034,4035,1035,10907 000
01 avr. 202434,4134,7434,0634,5134,51586 800
28 mars 202434,6434,8034,1934,3234,32677 100
27 mars 202434,4834,6734,3834,5934,59349 600
26 mars 202434,1434,3734,1034,3134,31413 100
25 mars 202433,9434,2033,8734,1634,16341 000
22 mars 202434,0234,1333,8333,8533,85448 700
21 mars 202433,8933,9833,7033,9033,90775 700
20 mars 202433,5033,7833,2533,7233,72519 900
19 mars 202433,8233,9833,4633,5733,57499 700
18 mars 202433,7633,9233,5533,7633,76586 400
15 mars 202433,7333,9933,3533,6933,691 128 400
14 mars 202432,9333,7732,8233,7633,76675 800
13 mars 202433,5433,6932,6532,9832,981 075 800
12 mars 202432,7733,6232,7533,3833,381 379 200
11 mars 202432,5733,1232,4232,8632,86952 800
08 mars 202432,3332,4532,0632,3932,39435 100
07 mars 202432,0732,4531,7732,3932,39858 700
06 mars 202432,3132,3231,7331,9731,97502 600
05 mars 202432,0032,5131,8032,3032,30738 100
04 mars 202432,0932,2531,6031,8531,85685 100
01 mars 202431,8332,1231,5732,0932,091 015 200
29 févr. 202432,4832,5031,3131,8431,841 403 300
28 févr. 202432,3532,5632,0432,3632,361 296 400
27 févr. 202431,7232,6331,4832,2132,211 987 700
26 févr. 202431,0031,2430,0031,1931,192 749 900
23 févr. 202428,7229,0228,4928,8728,87889 900
22 févr. 202428,9528,9528,6028,7628,76417 600
21 févr. 202429,2029,2428,9128,9828,98391 400
20 févr. 202428,4529,2328,2929,1329,13699 300
16 févr. 202428,4428,7628,2228,5528,55389 900
15 févr. 202428,1728,8527,9928,5928,59599 300
14 févr. 202428,0128,1327,5928,0828,08548 400
13 févr. 202427,8928,0627,5728,0128,01666 400
12 févr. 202427,3128,2327,3128,0328,03799 100
09 févr. 202427,3827,3927,1827,3127,31544 300
08 févr. 202427,1227,3127,0127,2927,29325 400
07 févr. 202426,9327,3226,5227,1427,14662 700
06 févr. 202426,9527,0126,8026,9226,92492 300
05 févr. 202427,3527,6726,9326,9526,95749 700
02 févr. 202427,4427,5327,0227,0427,04554 800
01 févr. 202427,1027,5126,8927,5027,50700 400
31 janv. 202427,7427,8227,1227,1727,17332 600
30 janv. 202427,6427,8127,4927,7627,76227 200
29 janv. 202427,6327,7727,4827,7527,75403 800
26 janv. 202427,3927,6527,3927,5527,55534 400
25 janv. 202427,5027,6027,2527,3127,31610 900
24 janv. 202427,9627,9627,3827,4027,40567 700
23 janv. 202428,0228,2527,7527,9027,90460 500
22 janv. 202427,8528,0927,4327,9527,95717 400
19 janv. 202428,3228,3227,7227,8927,89459 000
18 janv. 202428,2828,5028,1328,3228,32336 600
17 janv. 202428,0128,4627,9528,3428,34516 000
16 janv. 202428,3128,4328,1228,2528,25459 000
12 janv. 202428,4628,5528,0128,3028,30523 800
11 janv. 202428,3728,4027,9828,2428,24474 000
10 janv. 202428,7328,9628,4628,5128,51541 400
09 janv. 202428,8928,9428,6728,7128,71514 100
08 janv. 202428,4129,0228,3128,9028,90907 500
05 janv. 202428,0128,4827,9128,3128,31859 600
04 janv. 202428,0028,0127,5328,0028,00993 600
03 janv. 202428,3228,3527,9028,0028,00739 200
02 janv. 202427,4428,4627,2728,4028,40791 600
29 déc. 202327,6127,8427,3327,6627,66723 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...