Marchés français ouverture 6 h 32 min

Revvity, Inc. (RVTY)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
108,46+1,15 (+1,07 %)
À la clôture : 04:00PM EDT
108,46 0,00 (0,00 %)
Échanges après Bourse : 04:03PM EDT
Durée:
16 mai 2023 - 16 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
16 mai 2024106,69109,61106,17108,46108,461 178 891
15 mai 2024108,20108,49107,17107,31107,311 477 400
14 mai 2024106,53107,25104,69106,53106,53884 000
13 mai 2024104,94106,76104,94105,55105,55550 800
10 mai 2024104,83106,13104,57104,80104,80608 000
09 mai 2024102,68104,41102,03104,34104,34403 300
08 mai 2024102,97103,54102,75102,83102,83489 300
07 mai 2024103,32103,89102,85103,17103,17502 500
06 mai 2024100,89102,87100,70102,82102,82898 200
03 mai 2024102,49102,64100,54100,61100,61859 100
02 mai 2024103,37103,62100,34101,08101,08675 100
01 mai 2024102,81104,54101,72102,60102,60816 100
30 avr. 2024104,30104,85102,31102,47102,47902 500
29 avr. 2024103,43107,34102,42105,02105,02943 000
26 avr. 2024101,92103,15101,01101,51101,51827 400
25 avr. 2024102,40103,23101,09102,09102,09462 300
24 avr. 2024102,68104,05101,64102,68102,68632 100
23 avr. 2024101,92103,54100,99103,50103,50942 600
22 avr. 2024101,00102,16100,72100,77100,77668 800
19 avr. 202499,75101,6299,51100,86100,86731 100
18 avr. 202497,99100,4997,3299,3899,38744 400
18 avr. 20240.07 Dividende
17 avr. 2024100,38100,8899,32100,55100,48773 200
16 avr. 2024102,03102,0399,93100,28100,211 058 600
15 avr. 2024104,35104,65101,49102,32102,25951 500
12 avr. 2024107,46108,03103,34103,49103,42994 200
11 avr. 2024109,38109,65107,44108,50108,422 903 800
10 avr. 2024108,02108,97106,38107,90107,821 439 200
09 avr. 2024108,00110,82107,71110,72110,641 757 700
08 avr. 2024102,33106,96102,12106,41106,341 471 100
05 avr. 2024101,62103,21101,17102,28102,21643 800
04 avr. 2024103,30103,92101,17101,68101,61771 700
03 avr. 2024102,00103,41101,82102,35102,28466 700
02 avr. 2024102,32102,62100,96102,21102,14869 100
01 avr. 2024105,00105,00103,24103,27103,20507 900
28 mars 2024105,54106,00104,85105,00104,93656 200
27 mars 2024104,51105,66104,05105,41105,341 224 400
26 mars 2024103,21104,12102,37103,42103,35684 100
25 mars 2024103,36104,29102,50103,00102,93864 500
22 mars 2024104,90105,01102,33103,25103,18852 200
21 mars 2024105,73106,65104,90105,07105,00776 900
20 mars 2024104,07104,95103,44104,67104,60558 800
19 mars 2024104,04105,07103,23104,24104,17602 400
18 mars 2024105,11105,31103,32104,16104,091 027 100
15 mars 2024103,71105,88103,42104,90104,831 158 500
14 mars 2024107,13107,48103,74104,88104,81914 200
13 mars 2024109,17110,14107,51108,00107,92582 200
12 mars 2024109,24109,95108,29108,81108,73448 600
11 mars 2024109,56110,51108,88109,24109,16570 000
08 mars 2024108,78110,75108,42109,33109,25649 800
07 mars 2024108,01108,76107,61108,49108,41575 400
06 mars 2024107,70108,90106,45107,31107,24689 300
05 mars 2024108,26109,50106,70107,01106,94578 800
04 mars 2024106,92109,14106,83108,51108,431 007 300
01 mars 2024108,74109,09105,87107,12107,051 186 900
29 févr. 2024108,28111,18107,97109,59109,511 740 300
28 févr. 2024105,85107,38105,60107,35107,28885 900
27 févr. 2024104,77106,13104,15105,63105,56593 900
26 févr. 2024103,91104,90103,76103,96103,89489 200
23 févr. 2024105,13105,81104,35104,44104,37402 800
22 févr. 2024103,51104,84102,73104,37104,30494 500
21 févr. 2024101,20103,92101,20103,77103,70568 300
20 févr. 2024101,30102,61101,00101,98101,91602 800
16 févr. 2024103,66104,35102,35102,46102,39466 600
15 févr. 2024103,84105,82103,17104,07104,00724 200
14 févr. 2024102,04103,64101,92103,56103,49660 700
13 févr. 2024102,90103,84100,16101,35101,28949 100
12 févr. 2024103,76105,66103,43104,89104,82694 200
09 févr. 2024103,18104,27102,86103,76103,69612 400
08 févr. 2024102,10103,46100,73103,25103,18774 500
07 févr. 2024104,48104,48102,38102,90102,83880 200
06 févr. 2024103,77105,85103,09104,22104,151 086 700
05 févr. 2024105,08105,79103,48103,90103,831 160 400
02 févr. 2024108,79108,79104,19105,62105,551 366 500
01 févr. 2024108,50110,00102,16109,26109,181 428 700
31 janv. 2024111,33111,33107,00107,18107,111 521 000
30 janv. 2024109,62112,00109,62111,18111,10990 200
29 janv. 2024110,15110,82108,93110,08110,00771 400
26 janv. 2024110,66111,67109,97110,00109,92972 400
25 janv. 2024108,00109,33107,24108,69108,61812 400
24 janv. 2024108,23108,90105,99106,91106,84727 400
23 janv. 2024107,79108,00105,77107,49107,421 467 400
22 janv. 2024107,79107,98106,68106,71106,64629 900
19 janv. 2024106,27106,78104,79106,43106,36627 900
18 janv. 2024105,89106,64104,93105,92105,85607 900
18 janv. 20240.07 Dividende
17 janv. 2024107,43108,37105,22105,75105,61908 300
16 janv. 2024109,01109,45107,94108,19108,04788 900
12 janv. 2024111,77112,24110,27110,80110,65393 700
11 janv. 2024111,12112,08109,77110,83110,68718 100
10 janv. 2024109,74112,31108,53111,68111,53806 500
09 janv. 2024111,34115,00109,83111,26111,111 038 300
08 janv. 2024106,82109,78106,47109,01108,86624 500
05 janv. 2024106,60109,11105,74107,36107,21453 900
04 janv. 2024105,69108,11105,58107,72107,57756 600
03 janv. 2024109,81109,81104,64105,02104,88706 200
02 janv. 2024108,89111,56108,14110,43110,28622 200
29 déc. 2023110,20111,26108,88109,31109,16385 100
28 déc. 2023110,94111,41109,92110,77110,62360 900
27 déc. 2023109,72111,33109,45110,69110,54673 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...