Marchés français ouverture 6 h 48 min

Quanta Services, Inc. (PWR)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
256,01-2,55 (-0,99 %)
À la clôture : 04:00PM EDT
262,09 +6,08 (+2,37 %)
Échanges après Bourse : 07:45PM EDT
Durée:
01 mai 2023 - 01 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
01 mai 2024258,00260,74252,99256,01256,011 184 221
30 avr. 2024260,90264,89257,64258,56258,561 066 500
29 avr. 2024263,97265,71261,33262,34262,34884 700
26 avr. 2024256,33262,91255,20261,66261,661 179 900
25 avr. 2024251,28256,26247,74255,19255,19604 200
24 avr. 2024253,85259,41251,63253,18253,181 027 700
23 avr. 2024248,12252,54246,30251,95251,95816 900
22 avr. 2024246,03248,49243,60245,56245,56739 800
19 avr. 2024246,66248,21242,61243,26243,261 134 700
18 avr. 2024246,92251,61244,47245,68245,681 114 500
17 avr. 2024249,07250,26243,02245,96245,96911 900
16 avr. 2024247,75250,08245,30248,69248,69756 300
15 avr. 2024258,71259,71248,27248,89248,89794 700
12 avr. 2024255,99257,87252,94254,69254,69632 500
11 avr. 2024254,19258,23251,95258,00258,00617 500
10 avr. 2024250,65257,04249,31254,30254,30749 900
09 avr. 2024263,19263,52253,65256,40256,401 026 800
08 avr. 2024263,95264,39260,73262,26262,26534 600
08 avr. 20240.09 Dividende
05 avr. 2024259,49265,00259,49263,20263,11652 100
04 avr. 2024264,95265,82256,88258,29258,20969 100
03 avr. 2024255,28263,11255,28262,29262,20862 200
02 avr. 2024256,93256,93252,69256,10256,01916 900
01 avr. 2024259,86260,37257,03259,26259,17810 000
28 mars 2024259,69261,34259,06259,80259,71745 700
27 mars 2024261,94262,01258,40259,75259,66626 400
26 mars 2024257,04260,60256,01259,18259,091 093 200
25 mars 2024255,50256,51253,15255,54255,45693 100
22 mars 2024256,59257,52255,21255,92255,83910 500
21 mars 2024252,25256,45251,14256,30256,21973 900
20 mars 2024246,00250,38245,67249,51249,42822 400
19 mars 2024243,36246,70242,61246,39246,31583 400
18 mars 2024245,00246,96242,68243,81243,73527 600
15 mars 2024240,07243,99240,07242,75242,671 007 800
14 mars 2024244,34245,43239,82242,36242,28714 800
13 mars 2024241,50243,03240,51241,83241,75484 600
12 mars 2024239,61242,51237,82241,77241,69777 200
11 mars 2024240,78242,14236,57239,14239,06843 100
08 mars 2024243,51245,18240,51242,06241,98802 000
07 mars 2024243,50245,42242,49244,32244,24851 800
06 mars 2024240,97243,58240,57241,80241,72688 000
05 mars 2024241,81243,95239,14239,71239,631 122 900
04 mars 2024242,27245,41240,56243,34243,26806 300
01 mars 2024239,92242,54238,98240,89240,81845 900
29 févr. 2024239,81242,15236,85241,51241,431 712 700
28 févr. 2024239,91239,91236,51238,63238,55723 000
27 févr. 2024239,02241,07236,19239,57239,491 200 100
26 févr. 2024234,38239,00233,22235,64235,561 315 700
23 févr. 2024235,51237,31230,72234,39234,311 515 100
22 févr. 2024222,20235,99221,07232,93232,852 317 000
21 févr. 2024207,87212,07206,58211,22211,151 116 100
20 févr. 2024208,48209,36206,61209,20209,13968 800
16 févr. 2024214,04214,12211,01211,44211,37712 500
15 févr. 2024213,91214,49210,75214,06213,99684 500
14 févr. 2024208,84212,95207,95212,64212,57943 500
13 févr. 2024207,67209,00205,82206,84206,77725 100
12 févr. 2024209,37212,12209,37211,60211,53724 100
09 févr. 2024208,00211,00206,43210,11210,04684 200
08 févr. 2024208,83211,78207,07207,77207,70751 500
07 févr. 2024207,59210,94206,20208,90208,831 020 300
06 févr. 2024202,14206,29200,23206,11206,041 010 100
05 févr. 2024202,39204,07200,51202,19202,12924 100
02 févr. 2024198,73206,09197,46204,50204,431 131 700
01 févr. 2024195,64201,37195,58200,26200,191 134 300
31 janv. 2024197,46197,71193,52194,05193,981 195 100
30 janv. 2024196,21197,57194,48197,25197,181 297 100
29 janv. 2024196,00197,63194,90197,06196,991 013 800
26 janv. 2024198,40198,65194,42196,30196,23870 500
25 janv. 2024195,69198,67193,50197,99197,921 067 500
24 janv. 2024196,28196,89192,62193,28193,211 200 200
23 janv. 2024204,46204,46187,27195,56195,493 326 300
22 janv. 2024203,23204,51202,21203,46203,39668 400
19 janv. 2024203,00203,43199,41202,43202,36617 900
18 janv. 2024201,27203,50200,06201,91201,84455 500
17 janv. 2024199,06201,02198,98200,16200,09400 900
16 janv. 2024200,95202,26200,30201,37201,30589 900
12 janv. 2024203,67203,67201,56202,46202,39525 400
11 janv. 2024203,93204,09200,66202,47202,40743 300
10 janv. 2024203,77204,33200,14203,64203,57696 400
09 janv. 2024203,62204,41201,36204,10204,03597 200
08 janv. 2024199,08205,96198,04205,57205,501 071 200
05 janv. 2024199,47201,32198,13199,08199,01722 000
04 janv. 2024200,94202,84199,74200,07200,001 271 700
03 janv. 2024204,04205,57201,43201,74201,671 354 600
02 janv. 2024213,59214,83208,27209,27209,201 068 800
29 déc. 2023215,69216,87214,54215,80215,73457 100
29 déc. 20230.09 Dividende
28 déc. 2023217,00217,25215,35216,47216,31474 200
27 déc. 2023215,14216,03214,51215,95215,79454 100
26 déc. 2023214,30215,48214,08214,66214,50395 000
22 déc. 2023213,62214,16210,94214,04213,88766 500
21 déc. 2023214,12215,73211,13212,45212,291 014 800
20 déc. 2023216,61219,17212,74212,90212,741 441 900
19 déc. 2023216,02218,50215,00217,71217,551 537 100
18 déc. 2023215,16216,10213,96215,00214,84893 500
15 déc. 2023215,47216,96212,99215,02214,861 792 700
14 déc. 2023212,37217,25212,29215,80215,641 496 800
13 déc. 2023205,32211,56205,32210,28210,121 481 100
12 déc. 2023201,79206,58201,50205,27205,111 050 500
11 déc. 2023199,25201,77199,13201,76201,61962 700
*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...