La bourse ferme dans 7 h 12 min

PPG Industries, Inc. (PPG)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
129,23-1,29 (-0,99 %)
À la clôture : 04:00PM EDT
129,23 0,00 (0,00 %)
Échanges après Bourse : 06:19PM EDT
Durée:
26 avr. 2023 - 26 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
25 avr. 2024129,88129,92128,26129,23129,231 764 100
24 avr. 2024129,94130,94129,91130,52130,521 896 300
23 avr. 2024130,42131,65129,43130,43130,432 730 600
22 avr. 2024130,35131,25129,23131,16131,162 460 700
19 avr. 2024133,01134,65129,55130,90130,904 643 200
18 avr. 2024136,03136,39134,16135,11135,112 318 900
17 avr. 2024134,90135,49134,17134,96134,961 735 400
16 avr. 2024134,21135,02133,48133,51133,511 822 100
15 avr. 2024135,90136,84134,21135,02135,021 292 600
12 avr. 2024136,50136,66133,59134,43134,432 097 400
11 avr. 2024138,52139,01137,00137,60137,602 091 000
10 avr. 2024139,73139,73137,64137,73137,731 561 500
09 avr. 2024140,74142,30139,41142,20142,201 223 000
08 avr. 2024139,77140,49138,98139,91139,911 347 400
05 avr. 2024139,50139,67138,23139,04139,041 061 900
04 avr. 2024142,62143,98139,43139,77139,771 236 500
03 avr. 2024141,70142,94141,10141,73141,731 180 100
02 avr. 2024143,09143,41140,50141,66141,661 051 200
01 avr. 2024145,12145,60142,77143,38143,381 093 600
28 mars 2024145,00145,39144,41144,90144,901 533 000
27 mars 2024143,00144,60142,21144,54144,541 169 500
26 mars 2024141,23142,46141,12141,82141,821 059 300
25 mars 2024142,16142,79140,72141,15141,151 005 700
22 mars 2024143,88143,97142,21142,56142,561 289 300
21 mars 2024142,53143,93142,30143,61143,611 515 900
20 mars 2024142,06142,43141,01142,26142,262 190 000
19 mars 2024139,50141,70139,36141,60141,602 608 900
18 mars 2024137,91140,00137,29139,07139,072 002 000
15 mars 2024137,50139,98137,50137,86137,864 394 000
14 mars 2024140,96141,63138,48138,96138,962 201 400
13 mars 2024141,79143,01141,59141,88141,881 893 400
12 mars 2024142,74143,10141,00141,31141,311 422 500
11 mars 2024140,96142,62140,06142,50142,501 765 700
08 mars 2024141,38142,29140,57140,73140,731 361 000
07 mars 2024138,82141,46138,82140,90140,902 068 700
06 mars 2024139,74141,13139,11140,12140,121 671 500
05 mars 2024138,77140,04138,37138,79138,791 368 900
04 mars 2024138,89140,00138,52139,22139,221 836 800
01 mars 2024140,94141,95139,36139,52139,521 972 000
29 févr. 2024140,84142,08140,43141,60141,601 951 300
28 févr. 2024140,47142,11139,44140,48140,481 298 800
27 févr. 2024142,72144,99140,45140,91140,912 176 000
26 févr. 2024142,00143,11139,89142,34142,342 432 900
23 févr. 2024143,98144,73143,60144,37144,37892 900
22 févr. 2024143,27143,91142,01143,38143,381 305 700
21 févr. 2024141,44142,67140,77142,65142,651 119 400
20 févr. 2024141,69142,07140,72141,16141,162 568 700
16 févr. 2024142,23142,56141,51141,91141,912 060 000
15 févr. 2024140,35142,51140,26142,42142,421 816 300
15 févr. 20240.65 Dividende
14 févr. 2024139,60140,95138,75140,10139,451 319 500
13 févr. 2024138,50139,24137,43138,74138,101 677 900
12 févr. 2024139,79141,31139,25140,90140,251 557 100
09 févr. 2024138,49139,61137,44139,58138,931 205 700
08 févr. 2024139,55139,77136,55138,63137,991 390 100
07 févr. 2024140,57141,03139,05139,37138,721 384 200
06 févr. 2024137,98139,90137,98139,89139,241 559 800
05 févr. 2024138,24138,84137,49137,57136,932 700 900
02 févr. 2024140,16140,74138,65140,09139,441 580 600
01 févr. 2024140,61141,80139,17141,50140,841 429 700
31 janv. 2024143,39143,40140,46141,04140,392 334 100
30 janv. 2024142,45143,88142,08143,07142,411 389 600
29 janv. 2024142,86143,43141,49142,86142,201 897 800
26 janv. 2024143,79143,93142,15143,04142,381 633 300
25 janv. 2024141,83143,13141,00142,79142,131 823 000
24 janv. 2024143,00143,76140,92141,03140,382 555 400
23 janv. 2024142,93143,00140,49142,44141,781 740 600
22 janv. 2024141,71143,14141,71142,14141,482 315 800
19 janv. 2024145,86145,86140,71141,39140,735 496 000
18 janv. 2024143,68145,27143,42144,95144,282 155 000
17 janv. 2024142,50144,41142,15143,08142,421 917 600
16 janv. 2024144,77145,01143,03143,76143,092 059 000
12 janv. 2024147,05147,70144,64145,55144,871 104 700
11 janv. 2024147,76147,76145,71146,39145,711 453 300
10 janv. 2024146,03147,51146,03147,29146,61929 400
09 janv. 2024146,27146,57145,31146,23145,55955 400
08 janv. 2024146,13147,47145,56147,39146,711 013 400
05 janv. 2024144,23146,28144,02145,94145,261 081 100
04 janv. 2024144,84146,19144,37144,91144,241 702 500
03 janv. 2024146,65146,98144,27145,62144,941 739 500
02 janv. 2024147,73148,68146,84147,28146,601 842 800
29 déc. 2023149,97150,69149,30149,55148,86944 200
28 déc. 2023150,66150,82150,12150,38149,68817 100
27 déc. 2023149,31150,58149,28150,16149,461 327 700
26 déc. 2023148,84150,30148,66149,69149,00870 600
22 déc. 2023148,10149,44147,85148,75148,061 309 400
21 déc. 2023147,63148,25146,50147,75147,061 399 200
20 déc. 2023149,43149,51146,21146,32145,641 478 600
19 déc. 2023149,43150,28148,41149,51148,821 926 700
18 déc. 2023148,62149,44147,53148,75148,062 411 000
15 déc. 2023148,84150,15148,25148,68147,992 920 900
14 déc. 2023149,60151,16148,97149,15148,462 463 400
13 déc. 2023145,33147,57145,22147,47146,792 579 700
12 déc. 2023146,04146,90145,32145,37144,701 998 800
11 déc. 2023144,83146,87144,49145,84145,162 053 300
08 déc. 2023144,98145,85143,76143,98143,311 136 600
07 déc. 2023144,12145,40143,48144,98144,311 533 400
06 déc. 2023143,86144,65142,39142,70142,041 992 000
05 déc. 2023142,31142,76141,29142,65141,991 902 500
04 déc. 2023143,02144,76142,76143,15142,492 813 400
*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...