Marchés français ouverture 3 h 2 min

Prudential Financial, Inc. (PRU)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
112,05+0,58 (+0,52 %)
À la clôture : 04:00PM EDT
111,98 -0,07 (-0,06 %)
Échanges après Bourse : 07:54PM EDT
Durée:
23 avr. 2023 - 23 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
23 avr. 2024111,70112,30111,38112,05112,051 367 900
22 avr. 2024111,39112,13110,51111,47111,471 085 600
19 avr. 2024109,03110,75108,85110,61110,611 471 000
18 avr. 2024108,19108,90107,66108,70108,701 450 400
17 avr. 2024108,18108,47106,79107,35107,351 230 400
16 avr. 2024108,23108,50107,27107,59107,591 216 300
15 avr. 2024111,47111,67108,12108,36108,361 438 600
12 avr. 2024110,60111,49109,26109,69109,691 754 600
11 avr. 2024112,37112,44110,65111,33111,331 729 300
10 avr. 2024113,26113,67111,86112,72112,721 484 900
09 avr. 2024115,62116,08113,29114,30114,301 375 300
08 avr. 2024115,83116,28115,23115,48115,481 145 300
05 avr. 2024115,43116,33115,09115,71115,711 054 200
04 avr. 2024117,77118,69115,55115,89115,891 194 900
03 avr. 2024116,24117,50116,24116,87116,871 128 000
02 avr. 2024116,32117,03115,94116,30116,301 275 500
01 avr. 2024117,32117,38115,93116,29116,29829 200
28 mars 2024117,49117,92117,08117,40117,401 177 800
27 mars 2024116,44117,17116,21117,02117,021 298 000
26 mars 2024115,57116,30115,39115,82115,821 224 000
25 mars 2024114,60115,92114,60115,63115,631 298 100
22 mars 2024116,05116,62114,53114,60114,601 274 500
21 mars 2024115,78116,50115,39115,69115,691 415 600
20 mars 2024113,27115,57112,91115,33115,331 616 400
19 mars 2024113,37114,18113,27113,80113,801 463 700
18 mars 2024112,91113,88112,42113,08113,081 368 600
15 mars 2024110,83113,03110,83112,84112,843 355 600
14 mars 2024112,50112,95110,88111,74111,741 876 300
13 mars 2024111,84113,51111,84112,83112,831 630 000
12 mars 2024111,78112,27111,02111,74111,741 501 100
11 mars 2024110,19111,60110,19111,52111,521 242 200
08 mars 2024111,41111,91110,80111,10111,101 440 600
07 mars 2024110,00111,37109,82110,72110,721 721 800
06 mars 2024109,52109,83108,11109,61109,611 346 500
05 mars 2024106,86109,34106,84108,93108,931 785 600
04 mars 2024107,60108,30106,64107,09107,091 540 000
01 mars 2024108,84109,12107,41108,01108,011 361 500
29 févr. 2024108,91109,26108,08108,99108,992 455 600
28 févr. 2024107,41108,69107,41108,01108,011 172 700
27 févr. 2024107,06108,04107,06107,67107,67945 800
26 févr. 2024107,87108,38106,77107,05107,051 378 100
23 févr. 2024108,71109,49108,07108,07108,071 817 100
22 févr. 2024107,73108,75107,65108,32108,321 513 300
21 févr. 2024107,56107,84106,69107,66107,661 305 200
20 févr. 2024106,39108,27106,14107,31107,311 249 500
16 févr. 2024107,44108,22107,01107,28107,281 340 700
16 févr. 20241.3 Dividende
15 févr. 2024107,19110,12107,02109,29107,992 473 900
14 févr. 2024105,72107,32105,65106,40105,131 627 400
13 févr. 2024106,69107,53104,02105,24103,992 019 400
12 févr. 2024105,88108,11105,84107,23105,951 907 300
09 févr. 2024107,52107,65105,00105,58104,322 616 500
08 févr. 2024108,74109,63107,39108,61107,321 844 500
07 févr. 2024105,64109,47103,28109,13107,834 004 700
06 févr. 2024102,72103,86102,67103,39102,162 050 100
05 févr. 2024102,01103,32101,72102,73101,511 834 000
02 févr. 2024102,73103,66102,25103,21101,981 523 200
01 févr. 2024103,96104,13100,60102,69101,472 286 600
31 janv. 2024106,48106,80104,74104,93103,682 240 900
30 janv. 2024105,29106,68105,15106,63105,361 473 200
29 janv. 2024105,87106,07104,81105,58104,321 199 400
26 janv. 2024106,00106,32105,73106,22104,961 171 600
25 janv. 2024104,95105,81104,76105,77104,511 424 800
24 janv. 2024105,10105,66104,56104,79103,541 112 200
23 janv. 2024104,46105,08104,20104,32103,081 060 900
22 janv. 2024104,00104,86103,75104,42103,181 361 100
19 janv. 2024102,45103,59101,43103,44102,211 359 800
18 janv. 2024101,76102,06100,81101,84100,631 092 200
17 janv. 2024101,73102,86101,39101,85100,641 061 800
16 janv. 2024102,36102,62101,67102,53101,311 244 300
12 janv. 2024104,00104,36102,61103,23102,00973 200
11 janv. 2024103,52103,64102,62103,36102,131 213 500
10 janv. 2024103,12103,88102,87103,72102,491 072 900
09 janv. 2024103,71103,73102,68103,28102,051 461 600
08 janv. 2024104,13104,66103,58104,52103,281 344 100
05 janv. 2024102,80104,59102,76104,31103,071 434 700
04 janv. 2024102,72104,22102,62102,88101,661 527 300
03 janv. 2024103,12103,64102,60102,79101,571 668 200
02 janv. 2024103,50105,07103,46104,57103,331 476 400
29 déc. 2023104,24104,40103,41103,71102,48974 400
28 déc. 2023103,57104,33103,57104,23102,99737 200
27 déc. 2023103,40103,96102,96103,82102,59805 100
26 déc. 2023103,30104,08103,23103,73102,50598 600
22 déc. 2023103,47104,29103,17103,54102,311 137 200
21 déc. 2023102,63103,34102,04103,23102,001 274 300
20 déc. 2023103,73104,80102,48102,51101,291 912 200
19 déc. 2023103,27104,75103,10104,34103,102 777 800
18 déc. 2023104,03104,34103,03103,17101,942 981 700
15 déc. 2023104,24104,93103,42103,86102,624 282 700
14 déc. 2023105,14106,69105,00105,21103,963 808 800
13 déc. 2023102,10104,37101,85104,14102,903 253 900
12 déc. 2023102,12102,53101,52102,18100,961 796 200
11 déc. 2023101,00102,57100,98101,43100,221 970 000
08 déc. 202399,75101,1399,43100,8799,672 120 900
07 déc. 202398,5099,7598,2499,6698,472 254 400
06 déc. 202398,7099,7197,7697,9396,771 460 700
05 déc. 202397,9198,7697,7098,0496,871 738 900
04 déc. 202397,0398,5496,8798,3697,191 759 300
01 déc. 202397,4298,1396,9597,7496,581 774 100
30 nov. 202396,8097,9996,4597,7896,622 638 500
*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...