La bourse est fermée

Rockwell Automation, Inc. (ROK)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
291,33+0,12 (+0,04 %)
À la clôture : 04:00PM EDT
291,33 0,00 (0,00 %)
Échanges après Bourse : 04:52PM EDT
Durée:
29 mars 2023 - 29 mars 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 mars 2024291,00292,68289,07291,33291,33605 700
27 mars 2024285,95291,77284,57291,21291,21664 100
26 mars 2024284,56287,29283,61284,45284,45620 900
25 mars 2024283,81285,42282,11282,46282,46668 700
22 mars 2024290,06291,57284,13286,38286,381 149 800
21 mars 2024283,62292,12281,72290,09290,091 204 600
20 mars 2024278,83285,66263,69281,78281,782 011 700
19 mars 2024272,50278,78269,07278,19278,191 328 100
18 mars 2024280,24283,88278,01278,17278,17567 000
15 mars 2024278,10280,95277,74280,88280,881 373 000
14 mars 2024285,84288,49277,19280,00280,00970 300
13 mars 2024281,89287,77281,25284,38284,38825 700
12 mars 2024284,88285,76279,80283,88283,88974 800
11 mars 2024291,16293,30283,10284,79284,791 259 500
08 mars 2024296,49298,63292,16294,59294,59640 300
07 mars 2024294,19296,45290,64294,14294,14556 900
06 mars 2024287,68292,15286,76291,18291,18779 100
05 mars 2024287,34288,62284,40287,68287,68667 000
04 mars 2024289,82290,15284,49288,17288,171 497 600
01 mars 2024285,00289,63285,00289,05289,05880 800
29 févr. 2024287,59287,76282,75285,08285,081 155 300
28 févr. 2024280,00286,64280,00286,41286,411 227 400
27 févr. 2024279,70281,66278,77280,97280,97785 800
26 févr. 2024279,60281,50276,53277,81277,81765 600
23 févr. 2024278,85283,04278,85280,51280,51792 000
22 févr. 2024278,07280,37276,31278,62278,621 054 800
21 févr. 2024270,91274,97268,60274,63274,63970 000
20 févr. 2024276,31285,90271,87272,62272,621 833 400
16 févr. 2024279,92283,91279,60279,72279,721 152 700
16 févr. 20241.25 Dividende
15 févr. 2024280,52283,77279,18281,38280,131 466 500
14 févr. 2024279,21280,40276,58279,93278,691 039 100
13 févr. 2024277,32280,00273,57278,38277,141 451 200
12 févr. 2024283,50286,61279,79280,69279,441 330 200
09 févr. 2024279,00284,58278,68283,50282,241 503 800
08 févr. 2024270,49279,77270,22278,71277,472 029 000
07 févr. 2024261,49270,19261,39269,02267,821 867 800
06 févr. 2024267,35267,35259,85259,98258,831 765 800
05 févr. 2024265,90269,25263,49266,32265,141 234 800
02 févr. 2024261,75270,94259,59268,01266,821 710 200
01 févr. 2024258,05265,31257,58263,01261,842 080 100
31 janv. 2024263,90272,71252,11253,28252,156 466 200
30 janv. 2024303,02307,71301,41307,22305,86759 500
29 janv. 2024301,70304,84300,61304,62303,27534 600
26 janv. 2024305,76306,31302,45303,00301,65385 500
25 janv. 2024303,29306,98303,22304,24302,89547 000
24 janv. 2024307,30307,30300,32300,35299,02543 600
23 janv. 2024306,80307,32303,57304,27302,92427 300
22 janv. 2024304,17306,93304,08305,64304,28562 700
19 janv. 2024301,39305,00298,38303,45302,10604 600
18 janv. 2024296,49300,45296,49300,15298,82529 100
17 janv. 2024295,37296,55293,52295,38294,07575 000
16 janv. 2024302,94302,94297,61298,38297,05563 400
12 janv. 2024307,35307,65302,29304,59303,24455 200
11 janv. 2024302,95305,62299,77305,10303,74703 400
10 janv. 2024302,80304,30301,17302,07300,73689 200
09 janv. 2024304,04305,76302,36302,97301,62578 500
08 janv. 2024305,22306,82303,16306,06304,70549 400
05 janv. 2024302,12306,05300,96305,05303,69635 200
04 janv. 2024303,78307,70303,48304,67303,32753 900
03 janv. 2024307,50308,66303,06303,86302,51823 700
02 janv. 2024307,28310,00304,98306,38305,02415 000
29 déc. 2023310,24312,55308,22310,48309,10326 000
28 déc. 2023309,78311,29308,93310,62309,24331 900
27 déc. 2023311,66312,76310,31311,22309,84310 700
26 déc. 2023309,12311,80308,77311,04309,66407 600
22 déc. 2023309,36310,69306,11307,78306,41311 600
21 déc. 2023306,24307,24303,74306,75305,39501 000
20 déc. 2023309,51310,88303,43303,56302,21470 300
19 déc. 2023310,58312,37309,50310,48309,10629 500
18 déc. 2023304,74306,83301,79305,30303,94536 100
15 déc. 2023306,17309,79303,81304,37303,021 710 100
14 déc. 2023295,00307,19292,77306,85305,491 638 400
13 déc. 2023284,30291,27282,79290,97289,68979 500
12 déc. 2023280,71285,51279,48283,69282,43838 300
11 déc. 2023279,31284,27278,62279,79278,55736 400
08 déc. 2023277,61280,60276,69278,53277,29741 000
07 déc. 2023279,25279,39276,29277,89276,66491 000
06 déc. 2023276,74281,50276,44278,11276,87936 200
05 déc. 2023278,00279,31274,31275,00273,78614 900
04 déc. 2023278,30283,16277,97279,50278,26963 200
01 déc. 2023275,69281,50275,58281,47280,221 086 800
30 nov. 2023272,45275,78270,64275,44274,221 896 300
29 nov. 2023272,50272,97268,90270,56269,36888 500
28 nov. 2023270,62271,31268,37269,25268,051 109 200
27 nov. 2023272,54274,50270,34271,06269,861 054 700
24 nov. 2023272,30274,09272,03273,00271,79315 500
22 nov. 2023270,00274,84269,55272,80271,591 034 200
21 nov. 2023270,00271,27269,26269,39268,191 091 000
20 nov. 2023270,92272,79269,90271,12269,921 292 200
17 nov. 2023275,00275,50272,33275,26274,04653 100
16 nov. 2023271,24277,42270,17272,78271,57964 800
15 nov. 2023268,96273,84268,12270,17268,971 040 400
14 nov. 2023267,50270,69266,17267,55266,36983 400
13 nov. 2023257,64263,23257,45261,36260,20987 700
10 nov. 2023256,95259,27254,08258,43257,281 125 600
10 nov. 20231.25 Dividende
09 nov. 2023259,06259,42255,34257,11254,721 001 000
08 nov. 2023257,97261,88255,82257,12254,731 059 100
07 nov. 2023257,63260,06256,26257,02254,631 383 200
*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...