Marchés français ouverture 3 h

Reliance Steel & Aluminum Co. (RS)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
250,90-1,57 (-0,62 %)
À la clôture : 04:00PM EDT
253,98 +3,08 (+1,23 %)
Échanges après Bourse : 06:02PM EDT
Durée:
31 mars 2022 - 31 mars 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
30 mars 2023254,43255,61249,88250,90250,90466 400
29 mars 2023258,80258,80251,37252,47252,47544 900
28 mars 2023255,75258,18255,11256,26256,26349 900
27 mars 2023254,35257,50253,64256,18256,18347 600
24 mars 2023246,23253,39244,11252,17252,17406 100
23 mars 2023248,95253,89247,03250,09250,09409 700
22 mars 2023249,62252,69247,35247,51247,51338 700
21 mars 2023251,51253,38248,29250,54250,54474 400
20 mars 2023244,06250,33242,46246,71246,71553 900
17 mars 2023245,95246,39239,71240,48240,481 586 300
16 mars 2023237,71247,14237,31245,96245,96664 100
15 mars 2023244,28245,78237,69242,01242,01810 500
14 mars 2023253,01256,31248,59251,48251,48834 300
13 mars 2023247,82251,64246,23248,69248,69639 800
10 mars 2023255,69255,69248,99249,63249,63804 200
09 mars 2023258,56258,76252,87254,06254,06504 300
09 mars 20231 Dividende
08 mars 2023260,12260,55255,74259,58258,58548 900
07 mars 2023258,44260,05257,01259,10258,10633 200
06 mars 2023260,47263,00256,21257,83256,84712 200
03 mars 2023261,12264,42258,15263,48262,46809 000
02 mars 2023251,62260,19250,00260,17259,17815 200
01 mars 2023250,34254,13249,82252,92251,95571 700
28 févr. 2023245,29250,09242,55247,84246,894 348 300
27 févr. 2023247,11250,97243,39244,86243,92776 500
24 févr. 2023240,41245,22238,86245,10244,16608 100
23 févr. 2023244,09246,88241,22243,13242,19540 700
22 févr. 2023241,32247,62241,25244,58243,64641 400
21 févr. 2023247,04248,68240,93241,93241,00606 000
17 févr. 2023243,98248,77243,55247,90246,94773 400
16 févr. 2023240,94245,06233,83243,10242,16745 500
15 févr. 2023232,21233,77227,87233,44232,54487 200
14 févr. 2023230,83235,00229,61234,26233,36445 100
13 févr. 2023227,33231,07225,14230,97230,08438 500
10 févr. 2023226,25228,87225,29228,05227,17301 700
09 févr. 2023232,88233,42226,29227,04226,17345 700
08 févr. 2023231,10235,13231,01231,33230,44279 300
07 févr. 2023232,71235,13230,01232,59231,69522 900
06 févr. 2023234,71236,53232,05233,53232,63328 300
03 févr. 2023235,46239,11232,54235,59234,68502 800
02 févr. 2023233,19235,55230,64235,19234,28535 200
01 févr. 2023225,97232,92224,03231,31230,42290 900
31 janv. 2023221,51227,62220,97227,45226,57329 000
30 janv. 2023226,18228,59221,94222,25221,39313 900
27 janv. 2023228,15231,75224,35226,69225,82325 500
26 janv. 2023222,26228,65220,47227,85226,97340 600
25 janv. 2023216,12221,52214,70220,85220,00340 600
24 janv. 2023217,30218,47214,36215,79214,96350 300
23 janv. 2023215,35217,79214,97216,31215,48295 500
20 janv. 2023212,84215,72208,66215,67214,84281 900
19 janv. 2023210,34212,57208,04211,88211,06429 800
18 janv. 2023215,54217,58210,56210,69209,88320 000
17 janv. 2023217,23218,74213,35214,02213,20447 000
13 janv. 2023213,09217,28211,45216,80215,96323 300
12 janv. 2023212,98213,69210,33213,18212,36287 400
11 janv. 2023210,67211,54207,71210,56209,75305 200
10 janv. 2023206,85209,94204,16209,71208,90270 800
09 janv. 2023209,45210,36204,54205,69204,90309 900
06 janv. 2023209,81213,12207,76208,14207,34388 600
05 janv. 2023205,10207,19202,93206,98206,18320 700
04 janv. 2023200,25206,14200,18205,19204,40346 100
03 janv. 2023203,28204,19199,51201,39200,61288 300
30 déc. 2022201,85202,69200,85202,44201,66186 700
29 déc. 2022202,69203,48201,27202,85202,07166 500
28 déc. 2022206,80206,88201,39201,61200,83172 400
27 déc. 2022205,71207,32204,11205,93205,14107 800
23 déc. 2022203,87205,25202,70204,45203,66208 900
22 déc. 2022206,00206,00199,16202,87202,09227 400
21 déc. 2022206,02207,44203,95205,19204,40340 500
20 déc. 2022201,88206,12201,20202,70201,92408 300
19 déc. 2022202,02203,99199,23200,20199,43433 700
16 déc. 2022197,99203,09197,38201,17200,401 822 700
15 déc. 2022201,59201,59196,11200,16199,39461 600
14 déc. 2022206,54207,41201,44204,03203,24395 900
13 déc. 2022208,45208,99203,50204,68203,89515 100
12 déc. 2022203,82205,07200,45204,71203,92305 700
09 déc. 2022208,19209,07202,70203,05202,27336 300
08 déc. 2022212,00212,16208,17209,05208,24221 800
07 déc. 2022207,69210,18207,08208,73207,93344 400
06 déc. 2022209,53211,27206,86208,49207,69387 700
05 déc. 2022211,22211,67207,24208,73207,93278 200
02 déc. 2022210,69216,76210,28213,20212,38520 100
01 déc. 2022212,00213,02209,42211,77210,95263 700
30 nov. 2022209,66211,29205,32211,29210,48403 000
29 nov. 2022209,27213,07208,74209,24208,43239 300
28 nov. 2022209,55212,24207,86207,88207,08260 700
25 nov. 2022212,20213,73210,57211,75210,9394 400
23 nov. 2022212,60215,10211,57211,58210,76263 900
22 nov. 2022210,79213,37209,87212,92212,10408 900
21 nov. 2022204,93209,61204,01208,34207,54347 100
18 nov. 2022206,71206,99202,35205,95205,16339 100
17 nov. 2022199,56205,49198,62205,31204,52364 400
17 nov. 20220.875 Dividende
16 nov. 2022201,29204,27201,04202,69201,04247 800
15 nov. 2022203,15204,61200,48203,15201,49429 200
14 nov. 2022193,27204,35192,82201,28199,64726 100
11 nov. 2022205,00205,00191,45194,05192,47806 400
10 nov. 2022207,28208,17204,28207,46205,77324 700
09 nov. 2022204,10206,00200,04201,02199,38304 100
08 nov. 2022204,85207,56203,14205,77204,09355 300
*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...