La bourse ferme dans 2 h 39 min

Ross Stores, Inc. (ROST)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
132,15-0,46 (-0,35 %)
À la clôture : 04:00PM EDT
131,95 -0,20 (-0,15 %)
Avant Bourse : 08:40AM EDT
Durée:
26 avr. 2023 - 26 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
25 avr. 2024132,62133,17130,68132,15132,152 364 300
24 avr. 2024132,18133,39131,92132,61132,612 366 800
23 avr. 2024133,92134,17132,98133,09133,092 590 100
22 avr. 2024134,45134,69133,06133,77133,772 187 600
19 avr. 2024131,80133,92131,28133,34133,343 122 000
18 avr. 2024134,02134,18131,60131,80131,801 505 700
17 avr. 2024134,92134,92132,06132,79132,792 151 600
16 avr. 2024133,68134,68133,08133,83133,831 793 700
15 avr. 2024138,13138,31133,54133,65133,652 490 400
12 avr. 2024138,23138,83135,54135,99135,992 289 900
11 avr. 2024138,86140,32138,22139,94139,941 707 900
10 avr. 2024138,47139,27137,01138,29138,291 902 300
09 avr. 2024141,50142,56139,11139,92139,922 025 700
08 avr. 2024138,85141,19138,67140,27140,271 969 400
05 avr. 2024140,14140,57139,20139,53139,531 529 000
04 avr. 2024142,95143,27139,45139,71139,711 801 500
03 avr. 2024143,68144,02140,99141,52141,521 824 600
02 avr. 2024144,39144,39142,50143,68143,681 630 600
01 avr. 2024146,43146,77144,63145,09145,091 533 200
28 mars 2024147,64148,10146,45146,76146,761 960 300
27 mars 2024145,80147,23145,22147,19147,192 007 600
26 mars 2024144,42145,14144,03144,57144,571 949 000
25 mars 2024145,35145,71144,26144,59144,591 832 200
22 mars 2024146,96146,96145,27145,37145,372 080 400
21 mars 2024147,54148,80147,06147,19147,191 999 700
20 mars 2024146,21147,33146,21146,98146,981 600 000
19 mars 2024144,32146,53144,16146,43146,432 437 700
18 mars 2024145,52146,08144,13144,31144,312 250 800
15 mars 2024145,06147,13144,39145,12145,124 555 400
14 mars 2024147,74147,88145,60146,02146,022 618 100
14 mars 20240.368 Dividende
13 mars 2024146,40147,89145,61147,09146,721 851 900
12 mars 2024145,35146,78145,01146,49146,122 138 700
11 mars 2024146,16147,01144,31145,87145,511 643 300
08 mars 2024145,82147,18144,69145,74145,383 078 900
07 mars 2024149,50150,00145,74146,02145,652 917 600
06 mars 2024144,30149,90143,32148,12147,754 094 700
05 mars 2024150,16150,63148,20149,17148,803 301 000
04 mars 2024150,56150,92149,30149,96149,583 258 000
01 mars 2024148,73150,10148,35149,63149,261 426 100
29 févr. 2024151,05151,12148,70148,96148,592 785 700
28 févr. 2024149,48151,05149,27150,45150,071 594 100
27 févr. 2024148,38149,86148,00149,62149,251 618 300
26 févr. 2024148,21149,07147,14147,84147,471 601 700
23 févr. 2024147,70149,61147,25148,03147,661 581 600
22 févr. 2024145,42146,92144,90146,90146,532 101 100
21 févr. 2024145,14145,59143,70144,82144,461 484 100
20 févr. 2024144,08144,97143,82144,45144,091 788 400
16 févr. 2024144,35145,45142,81144,08143,721 876 400
15 févr. 2024145,20145,22143,77144,39144,031 891 300
14 févr. 2024145,02145,57143,52144,49144,131 451 500
13 févr. 2024143,96145,04143,45144,94144,581 604 600
12 févr. 2024145,69145,92144,46145,41145,051 949 100
09 févr. 2024145,77146,42145,20145,87145,511 283 000
08 févr. 2024144,98146,12144,81146,06145,691 336 600
07 févr. 2024142,27143,97141,40143,25142,891 804 400
06 févr. 2024142,76142,76141,28142,16141,801 796 000
05 févr. 2024142,65143,07141,45142,75142,392 879 300
02 févr. 2024142,51144,75141,46143,68143,321 956 200
01 févr. 2024140,80143,16140,78143,11142,751 728 600
31 janv. 2024142,52142,90139,75140,28139,931 616 800
30 janv. 2024142,51143,09141,04142,51142,151 847 600
29 janv. 2024141,41143,05141,11142,94142,581 820 900
26 janv. 2024141,46142,01140,72141,76141,411 910 200
25 janv. 2024140,07141,12139,86140,81140,462 112 600
24 janv. 2024139,50139,92138,40138,73138,381 501 100
23 janv. 2024138,85139,44137,35138,88138,531 702 200
22 janv. 2024137,73138,32137,43138,23137,881 530 100
19 janv. 2024137,86138,44136,62137,63137,291 766 300
18 janv. 2024135,22137,65135,06137,47137,131 375 500
17 janv. 2024136,62136,99135,49135,60135,261 964 900
16 janv. 2024136,00137,09135,92137,08136,741 760 800
12 janv. 2024137,23137,47136,04136,58136,24930 800
11 janv. 2024135,73136,90134,98136,77136,431 527 500
10 janv. 2024136,17137,02135,60135,96135,621 359 000
09 janv. 2024134,65136,20134,28135,90135,561 578 700
08 janv. 2024134,50135,97134,36135,81135,471 685 900
05 janv. 2024135,27136,18134,44134,50134,161 665 900
04 janv. 2024134,77136,09134,62135,27134,932 171 800
03 janv. 2024137,78138,00134,76134,77134,431 617 600
02 janv. 2024137,49139,32137,22137,68137,342 123 900
29 déc. 2023138,00139,22138,00138,39138,042 011 600
28 déc. 2023137,86138,50137,30138,20137,851 443 200
27 déc. 2023137,02137,55136,68137,41137,071 390 800
26 déc. 2023136,35137,49136,01137,00136,663 028 100
22 déc. 2023135,57136,65135,54136,42136,081 422 700
21 déc. 2023135,39136,40135,04135,88135,541 659 600
20 déc. 2023135,79136,72134,60134,61134,272 199 100
19 déc. 2023135,63136,10135,22135,87135,531 319 600
18 déc. 2023135,17135,17133,86135,04134,701 893 800
15 déc. 2023134,62134,99133,03133,94133,605 573 700
14 déc. 2023135,91137,64134,10134,59134,253 059 900
13 déc. 2023135,87137,84135,18137,77137,433 294 900
12 déc. 2023135,51135,86134,64135,45135,111 967 300
11 déc. 2023133,24135,35133,24135,29134,952 124 400
08 déc. 2023131,02132,30130,40132,08131,751 443 000
07 déc. 2023132,91133,68131,49131,66131,332 532 700
06 déc. 2023133,46133,79132,33132,43132,101 566 200
05 déc. 2023131,97132,43131,12132,24131,911 820 000
04 déc. 2023131,50133,68131,10132,65132,322 280 800
*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...