La bourse est fermée

Rollins, Inc. (ROL)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
46,33-0,46 (-0,98 %)
À partir de 02:45PM EDT. Marché ouvert.
Durée:
21 mai 2023 - 21 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
21 mai 202446,8046,8946,3346,3346,33440 926
20 mai 202446,2646,8045,8046,7946,791 317 400
17 mai 202446,9747,1946,0946,1346,131 110 200
16 mai 202447,0447,2246,6347,0747,071 443 600
15 mai 202447,0447,4146,9447,1747,171 411 700
14 mai 202446,5147,2746,3646,9246,922 172 400
13 mai 202446,6846,7546,3346,4146,41860 900
10 mai 202447,1847,2046,5446,6346,631 377 600
09 mai 202446,5847,1846,4047,0147,012 841 500
09 mai 20240.15 Dividende
08 mai 202447,3447,6946,6046,6446,49964 800
07 mai 202447,3347,6246,9847,2047,051 487 100
06 mai 202446,2847,1146,2247,1046,951 629 300
03 mai 202445,0546,2344,8546,1245,971 947 300
02 mai 202444,8144,9644,3744,7444,602 119 100
01 mai 202444,5545,0044,2944,6844,542 473 100
30 avr. 202444,4945,3344,2944,5644,421 463 700
29 avr. 202445,0045,1344,5844,7744,631 174 400
26 avr. 202444,4745,2844,4444,9044,761 688 300
25 avr. 202443,6044,7543,1844,2744,132 448 400
24 avr. 202442,5942,9542,3442,8742,734 283 500
23 avr. 202442,6042,7642,2542,6542,512 519 700
22 avr. 202442,7942,8842,2942,4642,323 352 500
19 avr. 202442,5842,7342,1942,5142,372 080 600
18 avr. 202442,4742,9541,7242,4442,302 055 100
17 avr. 202443,4243,5142,8143,0142,871 425 400
16 avr. 202443,4443,6943,2743,3143,171 747 900
15 avr. 202444,1244,2743,1943,2843,141 704 700
12 avr. 202444,4544,6443,9244,3544,211 820 600
11 avr. 202445,1345,1344,6344,6444,501 646 200
10 avr. 202444,6345,4144,5245,1545,001 420 100
09 avr. 202445,2145,4044,7445,0144,871 578 500
08 avr. 202445,2645,4844,9545,0744,931 475 300
05 avr. 202444,6945,4844,6245,3745,221 465 500
04 avr. 202445,6645,6644,5044,5744,431 662 500
03 avr. 202445,5045,8645,3945,4745,321 289 000
02 avr. 202445,6345,9645,4745,5345,381 663 900
01 avr. 202446,2946,3445,6545,7245,571 587 600
28 mars 202446,7846,8546,1346,2746,121 365 300
27 mars 202446,1946,8246,1346,7046,553 864 600
26 mars 202445,8446,0545,6945,8445,691 884 100
25 mars 202446,5046,5045,9045,9045,751 096 800
22 mars 202446,7146,7946,1646,5446,391 149 800
21 mars 202446,8046,9946,4246,5246,372 318 500
20 mars 202447,2247,4546,7746,8346,681 752 400
19 mars 202446,8447,0846,5047,0146,861 887 700
18 mars 202446,4047,0346,3846,6646,511 565 900
15 mars 202445,4946,4045,4946,3546,202 258 900
14 mars 202446,2746,3345,3845,9445,791 820 800
13 mars 202445,8046,3945,6546,2746,121 619 300
12 mars 202445,7346,1345,4645,7945,641 928 300
11 mars 202445,4145,9444,7845,7345,581 902 200
08 mars 202445,1145,4845,0145,4545,301 561 300
07 mars 202445,6045,6044,9745,2445,091 662 600
06 mars 202444,4944,9944,1544,8144,671 656 400
05 mars 202445,1545,1544,1844,2844,141 720 700
04 mars 202444,0145,2444,0145,0844,942 590 100
01 mars 202443,3244,0343,1244,0043,862 008 700
29 févr. 202443,6844,1743,4244,0743,932 870 300
28 févr. 202443,1143,5142,7843,4743,331 494 100
27 févr. 202442,7843,0042,3742,6942,551 701 300
26 févr. 202442,6743,3842,5542,9342,793 008 000
23 févr. 202441,7942,6241,6442,5842,441 439 300
22 févr. 202441,3042,0341,3041,8341,704 731 600
21 févr. 202440,8941,4240,8841,3741,242 759 300
20 févr. 202440,8841,5540,7640,9540,824 560 000
20 févr. 20240.15 Dividende
16 févr. 202441,7141,9940,4141,0540,773 789 200
15 févr. 202442,1042,7941,3341,7241,435 222 300
14 févr. 202443,9844,4143,7844,2543,952 541 300
13 févr. 202443,4644,0043,3343,8543,552 582 700
12 févr. 202443,4243,6443,1243,5743,271 849 000
09 févr. 202443,7644,1243,2043,4843,181 921 300
08 févr. 202444,1144,3443,6943,7343,432 406 000
07 févr. 202444,1444,3043,6244,2043,901 600 300
06 févr. 202443,5944,1043,5944,0143,711 230 600
05 févr. 202443,8943,9543,2943,5243,221 263 600
02 févr. 202444,1244,3143,7044,0243,721 134 400
01 févr. 202443,2444,2542,7844,2443,941 269 000
31 janv. 202443,5743,7443,1343,3143,011 902 800
30 janv. 202443,3143,6943,0043,5543,251 478 100
29 janv. 202443,2343,3442,8843,2542,951 699 400
26 janv. 202443,1143,3242,7543,2342,931 499 300
25 janv. 202443,4143,4142,4843,0142,722 617 800
24 janv. 202444,2244,2443,2843,2942,992 254 600
23 janv. 202444,0844,2743,9144,2243,921 044 500
22 janv. 202444,2044,4343,9444,0843,78994 500
19 janv. 202443,9244,1443,4744,1343,831 176 200
18 janv. 202443,3743,7843,3343,7243,42952 600
17 janv. 202443,5043,7843,3443,3743,071 723 200
16 janv. 202443,5643,8143,5143,6843,381 398 700
12 janv. 202443,9944,2143,7043,7543,451 350 000
11 janv. 202443,3743,9343,3443,8543,551 348 200
10 janv. 202442,9743,3042,9443,2942,991 575 000
09 janv. 202442,7643,1142,6043,0642,761 045 100
08 janv. 202442,8042,9842,5942,8742,581 365 900
05 janv. 202442,5842,8842,5342,7042,411 810 800
04 janv. 202442,3742,8942,3042,7942,501 959 600
03 janv. 202443,3143,3542,2442,2441,951 790 000
02 janv. 202443,5643,7343,0443,2742,971 743 000
*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...