La bourse est fermée

PriceSmart, Inc. (PSMT)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
84,15+1,03 (+1,24 %)
À la clôture : 04:00PM EDT
85,88 +1,73 (+2,06 %)
Échanges après Bourse : 05:18PM EDT
Durée:
01 juin 2023 - 01 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
31 mai 202483,2584,2181,9584,1584,15121 600
30 mai 202482,6183,2781,7783,1283,1292 400
29 mai 202482,3483,7282,0282,1082,1084 800
28 mai 202483,7983,7981,8582,9982,99134 200
24 mai 202483,2483,9182,6983,8083,80170 200
23 mai 202484,5784,5782,8183,1883,18114 800
22 mai 202485,0585,5083,8384,5784,57139 300
21 mai 202485,6086,0384,6485,5285,5294 300
20 mai 202487,0287,0285,4885,5385,53115 400
17 mai 202487,3487,7086,8287,1687,1686 200
16 mai 202486,2487,9986,0687,2487,24112 700
15 mai 202486,2086,3784,9886,0686,0696 400
14 mai 202485,7486,1585,3486,0286,02127 000
13 mai 202485,6086,0584,7384,8484,8497 200
10 mai 202485,1785,3984,6384,8984,8981 800
09 mai 202485,7786,1984,7685,4085,40103 600
08 mai 202484,2585,8784,0385,7685,76166 700
07 mai 202483,2585,0583,2584,7284,72109 900
06 mai 202482,5683,5482,5683,1483,1489 200
03 mai 202482,5782,8181,6182,4682,4694 300
02 mai 202481,9782,4881,6082,0282,02106 300
01 mai 202480,2783,2280,2781,5581,55145 500
30 avr. 202481,3781,6480,3680,5980,59220 100
29 avr. 202481,5182,8681,4981,9781,97137 100
26 avr. 202480,2181,5480,2181,4981,49182 100
25 avr. 202480,3780,6379,9480,1780,17152 400
24 avr. 202481,0181,7980,7180,9180,91176 000
23 avr. 202481,2282,4981,2281,5881,58174 400
22 avr. 202482,6483,0180,8680,9180,91242 400
19 avr. 202480,1282,9480,1282,8582,85281 800
18 avr. 202478,9080,8078,6580,4280,42215 200
18 avr. 20241 Dividende
17 avr. 202479,0180,7279,0179,3978,39185 100
16 avr. 202479,2379,7077,8678,2077,21181 300
15 avr. 202480,1080,5879,3979,7178,71178 300
12 avr. 202479,6680,0978,6979,4578,45184 800
11 avr. 202480,4880,5579,2280,0779,06329 800
10 avr. 202485,3786,9078,2480,5379,52488 500
09 avr. 202484,0084,0082,4383,0982,04250 900
08 avr. 202483,1283,8382,9383,5382,48172 700
05 avr. 202482,2183,1681,9982,9481,90121 100
04 avr. 202481,7582,6980,9082,3681,32167 700
03 avr. 202481,6782,3780,9981,3480,32124 600
02 avr. 202482,8282,9480,9981,8080,77176 600
01 avr. 202484,3384,3383,2783,6782,62151 200
28 mars 202483,5984,3183,4784,0082,94137 100
27 mars 202482,4383,5882,4383,2982,24128 400
26 mars 202482,0982,6481,4381,7680,73162 800
25 mars 202481,7582,4181,2281,7880,7592 400
22 mars 202483,0283,0281,3081,4580,4262 500
21 mars 202481,6283,3381,6282,7481,70120 900
20 mars 202480,4381,8680,2681,5080,4780 600
19 mars 202480,2281,0380,2080,6979,67101 600
18 mars 202480,6781,2480,2180,2279,21104 700
15 mars 202480,8681,7280,2380,6779,65286 200
14 mars 202482,4582,4580,5781,2480,22107 700
13 mars 202482,5083,0781,9882,4581,4185 100
12 mars 202483,1483,7182,3982,8581,8158 400
11 mars 202482,7783,5282,1283,2682,21107 800
08 mars 202484,4284,4282,6882,9081,8685 900
07 mars 202483,6384,7183,2283,9882,92149 700
06 mars 202483,4984,0382,8783,1082,0589 600
05 mars 202483,7684,5582,5782,7881,7485 500
04 mars 202483,5184,6483,5184,1083,0496 500
01 mars 202484,2284,3583,5583,7382,6874 800
29 févr. 202484,7084,9383,7484,1483,08189 400
28 févr. 202483,6184,9183,3283,7982,73129 300
27 févr. 202483,2883,9683,1683,8082,74128 500
26 févr. 202482,1582,8982,1582,7481,7079 300
23 févr. 202481,9783,5781,8482,5581,5190 600
22 févr. 202480,7782,1980,6282,0681,03196 500
21 févr. 202480,2081,2079,9781,1480,12100 000
20 févr. 202479,8680,9779,7880,0879,07181 000
16 févr. 202480,9281,1680,1980,2479,23105 200
15 févr. 202480,2681,7080,2081,2980,27107 300
14 févr. 202479,1180,6078,2780,0679,05233 400
14 févr. 20240.58 Dividende
13 févr. 202479,0479,6777,8779,0177,44343 900
12 févr. 202478,7481,2578,7480,7179,11168 500
09 févr. 202478,2679,0877,8578,8677,30159 800
08 févr. 202477,5678,4677,5678,3076,75151 300
07 févr. 202476,6077,7876,4177,4275,88275 000
06 févr. 202474,9676,8774,7476,7975,2794 600
05 févr. 202476,0576,3874,9575,1273,63173 100
02 févr. 202477,6277,7976,1476,8775,34168 600
01 févr. 202476,3677,0676,0177,0475,51117 700
31 janv. 202477,9878,4475,7376,0274,51139 300
30 janv. 202477,5278,1877,1277,9576,4089 400
29 janv. 202475,7778,1575,7777,8876,33208 100
26 janv. 202476,3176,5675,4775,8474,3395 500
25 janv. 202475,9876,4575,3276,2774,76214 900
24 janv. 202477,2577,2574,8875,2673,7791 100
23 janv. 202478,0378,4676,2676,4474,92101 400
22 janv. 202477,5679,1777,1677,6176,0798 700
19 janv. 202477,1177,4575,9377,1475,61111 900
18 janv. 202476,2876,7476,0876,5575,03101 900
17 janv. 202476,1577,0775,4976,0874,57121 400
16 janv. 202476,7177,8376,4276,8675,33200 800
12 janv. 202476,3277,0075,4177,0075,47183 400
11 janv. 202476,4677,4774,7875,3973,89237 200
*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...