Marchés français ouverture 4 h 2 min

RPM International Inc. (RPM)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
112,09-0,63 (-0,56 %)
À la clôture : 04:00PM EST
112,09 0,00 (0,00 %)
Échanges après Bourse : 05:30PM EST
Durée:
26 févr. 2023 - 26 févr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
26 févr. 2024112,65113,00111,63112,09112,09387 700
23 févr. 2024112,86113,13112,57112,72112,72445 300
22 févr. 2024110,35112,55110,35112,34112,34592 000
21 févr. 2024109,03110,49108,33110,49110,49540 300
20 févr. 2024108,11108,98107,95108,84108,84351 300
16 févr. 2024108,62109,72108,40108,44108,44451 900
15 févr. 2024108,79109,81108,79109,12109,12471 200
14 févr. 2024109,27109,36107,85108,14108,14477 800
13 févr. 2024107,76109,19107,38108,55108,55823 600
12 févr. 2024108,17109,99108,11109,53109,53636 100
09 févr. 2024106,86108,08106,50107,81107,81572 600
08 févr. 2024105,84106,50104,42106,49106,49546 200
07 févr. 2024105,43106,27104,90105,98105,98417 600
06 févr. 2024104,63105,29104,37104,87104,871 114 000
05 févr. 2024105,33105,40103,63104,33104,33579 000
02 févr. 2024107,06107,12106,06106,45106,45694 400
01 févr. 2024107,19108,03106,43107,87107,87771 200
31 janv. 2024107,95108,29106,31106,66106,661 644 300
30 janv. 2024107,96108,40107,69107,92107,92425 800
29 janv. 2024107,28108,24106,93108,22108,22427 500
26 janv. 2024108,09108,84107,09107,41107,41542 700
25 janv. 2024107,00107,75106,49107,52107,52653 900
24 janv. 2024107,46107,46106,34106,52106,52462 800
23 janv. 2024108,29108,29106,69106,98106,98461 200
22 janv. 2024108,44109,07107,65107,95107,95638 200
19 janv. 2024109,16109,16107,36108,10108,10769 400
18 janv. 2024107,82109,53107,61109,36109,36516 400
18 janv. 20240.46 Dividende
17 janv. 2024106,65107,95106,47107,69107,23768 300
16 janv. 2024106,65107,66106,00107,52107,06506 800
12 janv. 2024107,06107,20105,24107,16106,70621 100
11 janv. 2024107,81107,81106,04106,35105,90528 200
10 janv. 2024105,73107,17105,73107,06106,60609 300
09 janv. 2024105,30106,02104,66105,72105,27717 300
08 janv. 2024105,32106,24104,81106,22105,77526 200
05 janv. 2024103,38106,26103,15104,76104,31885 600
04 janv. 2024102,99105,15100,82103,91103,471 886 700
03 janv. 2024109,03109,05106,70107,14106,68982 800
02 janv. 2024110,82111,08109,12109,74109,27692 200
29 déc. 2023111,91112,54111,52111,63111,15468 600
28 déc. 2023112,29112,59111,96112,11111,63318 600
27 déc. 2023112,39113,16112,29112,63112,15324 300
26 déc. 2023112,55113,15112,22112,70112,22427 400
22 déc. 2023112,06112,77111,23112,27111,79252 200
21 déc. 2023111,85112,01110,57111,64111,16368 800
20 déc. 2023112,60113,37110,91110,93110,46600 300
19 déc. 2023112,37113,01112,03112,77112,29540 900
18 déc. 2023112,07112,07110,80111,60111,12447 900
15 déc. 2023111,89112,90111,18111,92111,441 582 100
14 déc. 2023110,65112,87110,00112,22111,74680 800
13 déc. 2023107,11109,63106,93109,51109,04739 000
12 déc. 2023107,70107,83107,05107,34106,88491 400
11 déc. 2023107,60108,09107,23107,65107,19378 700
08 déc. 2023106,71107,37106,21107,02106,56404 700
07 déc. 2023106,23107,28106,17106,82106,36361 500
06 déc. 2023105,33106,60105,33105,88105,43437 100
05 déc. 2023104,00105,08103,10104,72104,27526 900
04 déc. 2023104,04105,88104,04104,83104,38494 700
01 déc. 2023102,85104,54102,85104,29103,84447 400
30 nov. 2023101,20103,09100,87102,93102,49685 300
29 nov. 2023101,87102,47100,56101,26100,83717 900
28 nov. 2023102,41102,64100,87101,32100,89535 000
27 nov. 2023101,85103,03101,56102,78102,34542 100
24 nov. 2023101,65102,42101,54102,35101,91132 600
22 nov. 2023102,76102,96101,48101,79101,36309 300
21 nov. 2023102,18102,78101,84102,20101,76449 100
20 nov. 2023101,33102,31100,70102,04101,60347 300
17 nov. 2023102,17103,12101,25101,92101,48286 600
16 nov. 2023101,78102,40101,52102,09101,65317 100
15 nov. 2023102,30103,17100,90101,56101,13458 000
14 nov. 202399,21103,3899,21102,51102,07916 400
13 nov. 202397,3697,8996,7297,5197,09329 800
10 nov. 202396,2498,1496,0997,7597,33710 400
09 nov. 202397,1897,2295,9796,0195,60341 800
08 nov. 202396,0197,2396,0197,0696,65448 900
07 nov. 202396,1396,3795,4496,0495,63391 400
06 nov. 202396,1496,5895,6996,2095,79440 700
03 nov. 202394,9497,2894,9496,3395,92516 100
02 nov. 202393,1594,6793,1594,0393,63461 700
01 nov. 202391,3793,0890,7793,0592,65682 600
31 oct. 202390,8591,5390,3391,2790,881 243 200
30 oct. 202389,8990,8788,8490,6690,27692 400
27 oct. 202390,2090,5488,9989,2288,84479 500
26 oct. 202390,1790,6089,6690,2589,86654 000
25 oct. 202391,2791,8589,8289,8689,48728 300
24 oct. 202393,7194,1491,5691,5991,20873 300
23 oct. 202392,5493,9592,4992,8392,43973 700
20 oct. 202394,6094,9892,9893,2392,83633 900
19 oct. 202394,8395,8593,9694,4194,01670 000
18 oct. 202395,9096,5394,7795,2194,80727 500
17 oct. 202396,0597,4896,0597,3396,91962 100
17 oct. 20230.46 Dividende
16 oct. 202397,4598,8296,9497,3396,46936 400
13 oct. 202397,3697,7595,6596,0295,16793 700
12 oct. 202399,7699,7696,7397,2496,37768 000
11 oct. 202398,6899,8098,3899,6198,72682 900
10 oct. 202397,8699,6297,6298,4797,59594 800
09 oct. 202397,5598,2896,4897,8596,97864 600
06 oct. 202398,11100,1297,5798,1197,23882 000
05 oct. 202399,23100,4097,6498,6897,791 114 600
*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...