La bourse ferme dans 7 h 8 min

Prudential plc (PUK)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
17,79+0,23 (+1,31 %)
À la clôture : 04:00PM EDT
18,23 +0,44 (+2,47 %)
Avant Bourse : 04:16AM EDT
Durée:
02 mai 2023 - 02 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
01 mai 202417,7018,1117,7017,7917,79851 000
30 avr. 202417,7817,8717,5217,5617,561 365 500
29 avr. 202418,6418,8918,5418,8018,801 477 900
26 avr. 202418,2818,3618,2118,3118,31964 800
25 avr. 202418,1918,2617,9718,1518,151 162 500
24 avr. 202418,6618,6718,4118,6418,64633 700
23 avr. 202418,5718,8318,5418,7018,70765 100
22 avr. 202418,4018,5818,2718,4518,45965 000
19 avr. 202418,0018,1718,0018,1318,131 007 500
18 avr. 202417,8418,2117,7818,0518,05911 900
17 avr. 202417,6217,7217,3217,6417,641 537 200
16 avr. 202417,2217,3617,1217,2617,261 369 600
15 avr. 202418,0118,0117,5517,6717,671 615 200
12 avr. 202417,6417,7817,5117,5217,521 365 900
11 avr. 202418,1418,1817,9118,0618,06948 500
10 avr. 202418,1518,1817,8217,9617,96720 600
09 avr. 202418,6018,6518,3618,4618,46735 700
08 avr. 202418,2718,4318,2418,3318,33974 300
05 avr. 202418,1918,3518,1318,2618,26924 600
04 avr. 202418,6718,7318,1718,1818,181 067 700
03 avr. 202418,2618,4818,1218,4018,40852 100
02 avr. 202418,7518,7918,5218,5918,592 243 600
01 avr. 202419,2419,2418,9318,9918,991 280 400
01 avr. 20240.284 Dividende
28 mars 202419,3719,4519,0819,2718,992 328 700
27 mars 202419,0919,3319,0319,3019,021 518 300
26 mars 202419,3719,4619,1919,2118,931 095 500
25 mars 202419,6519,8119,6419,6419,35729 100
22 mars 202419,5919,8619,5919,8619,57994 000
21 mars 202419,4619,6819,3819,4119,12983 600
20 mars 202418,7219,3318,6019,2518,971 636 000
19 mars 202419,9120,0919,8920,0219,72620 500
18 mars 202420,2320,2520,0920,1019,80567 000
15 mars 202420,5320,6220,3620,5120,21751 500
14 mars 202420,8420,8820,3920,4920,191 391 400
13 mars 202420,9121,0520,8720,9920,68447 800
12 mars 202421,2621,2720,9120,9820,67655 800
11 mars 202420,1820,5420,1820,5320,23464 700
08 mars 202420,5320,5920,2520,3120,01428 500
07 mars 202420,2220,4220,1120,3420,04546 400
06 mars 202419,8119,8319,6319,6719,38697 700
05 mars 202419,4719,6219,4219,4819,19703 400
04 mars 202419,8219,9719,6719,8819,59548 600
01 mars 202419,8820,1919,8020,1219,82681 900
29 févr. 202420,3120,3519,9320,1119,81708 800
28 févr. 202420,3920,4620,2020,2119,91558 400
27 févr. 202420,8320,8820,7220,7920,48825 000
26 févr. 202421,0921,1220,8820,9320,62564 000
23 févr. 202420,9321,2320,9021,1620,85649 300
22 févr. 202421,1221,3321,0321,2620,95600 000
21 févr. 202421,1121,2421,0421,2320,92695 800
20 févr. 202420,8621,0220,8420,9520,64719 700
16 févr. 202421,3221,4221,2121,2620,95632 800
15 févr. 202420,4820,8020,4820,7620,45589 300
14 févr. 202420,1420,2920,0820,2819,98749 800
13 févr. 202420,4020,4519,8620,0219,72827 400
12 févr. 202420,5420,9320,5420,8520,54949 600
09 févr. 202420,6420,6920,3920,5420,24592 500
08 févr. 202420,8921,1020,8221,0020,691 149 200
07 févr. 202421,2121,3521,0021,3521,041 038 900
06 févr. 202421,2321,6021,1821,5521,23683 200
05 févr. 202420,6220,7420,4320,6720,37534 500
02 févr. 202420,8420,9020,5620,7420,43502 900
01 févr. 202420,9120,9320,5020,8920,58630 900
31 janv. 202421,1221,1320,6720,6820,38697 700
30 janv. 202421,1121,3121,0421,2420,93677 600
29 janv. 202421,4421,4721,1321,4521,13652 400
26 janv. 202421,9822,0721,8021,8721,551 460 300
25 janv. 202421,4721,5821,2921,5721,251 271 700
24 janv. 202421,4521,6021,3121,3121,00801 000
23 janv. 202420,8721,0720,8421,0720,76679 600
22 janv. 202420,3720,5720,3420,4520,15876 700
19 janv. 202420,1320,4920,0620,4720,17852 600
18 janv. 202420,0720,2619,9520,2319,931 477 500
17 janv. 202419,9119,9519,6819,8019,511 010 000
16 janv. 202420,5820,6320,3920,5220,22942 400
12 janv. 202421,3921,5121,1521,2020,89653 900
11 janv. 202421,6121,6521,1321,3321,02823 400
10 janv. 202421,5521,6521,4621,6321,31455 600
09 janv. 202421,5721,6921,4921,5721,25554 700
08 janv. 202421,4821,8121,4521,7921,471 100 800
05 janv. 202421,0821,3421,0321,0920,781 276 400
04 janv. 202421,2821,4121,2121,2320,92679 600
03 janv. 202421,0521,3821,0121,2920,98895 200
02 janv. 202421,7421,8521,6221,6621,34771 300
29 déc. 202322,4822,5022,2922,4522,12430 400
28 déc. 202322,3622,5222,3522,3922,06351 300
27 déc. 202322,3322,4122,2922,3822,05365 400
26 déc. 202322,1022,2622,0922,2221,89251 600
22 déc. 202322,0622,2621,9822,0921,76328 600
21 déc. 202322,1322,2421,9522,2321,90509 500
20 déc. 202322,0622,1621,7121,7221,40512 700
19 déc. 202321,9622,2321,9522,0921,76558 300
18 déc. 202322,0422,0421,8321,9321,61582 700
15 déc. 202322,4022,4622,0822,0821,75843 500
14 déc. 202322,6922,9322,5822,6322,301 071 700
13 déc. 202321,7822,2521,5922,2521,92743 600
12 déc. 202322,2922,3022,1222,2021,87573 300
11 déc. 202322,4922,5922,4622,5122,18745 100
08 déc. 202322,2022,4422,2022,3722,04550 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...