La bourse est fermée

Royal Bank of Canada (RY)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
100,88+0,48 (+0,48 %)
À la clôture : 04:00PM EDT
100,88 0,00 (0,00 %)
Échanges après Bourse : 04:05PM EDT
Durée:
28 mars 2023 - 28 mars 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 mars 2024100,40101,26100,19100,88100,88574 986
27 mars 202499,11100,4099,11100,40100,40591 900
26 mars 202499,4399,7599,0499,1599,15529 400
25 mars 202499,55100,1199,3999,4299,427 056 000
22 mars 2024100,88101,0699,3199,3899,38458 300
21 mars 2024100,51101,50100,35100,88100,88670 600
20 mars 202498,43100,4798,23100,40100,40608 100
19 mars 202499,1799,4598,7798,8198,81687 600
18 mars 202499,4099,5698,5699,2799,27483 700
15 mars 202499,6899,9498,7699,3499,34672 700
14 mars 2024100,94101,1899,1999,7699,761 030 700
13 mars 2024100,70101,44100,64101,08101,08610 800
12 mars 2024100,00100,7999,34100,60100,60714 700
11 mars 202498,99100,1298,69100,03100,03549 100
08 mars 202499,7099,8199,0399,3399,33382 500
07 mars 202498,7799,4098,6299,4099,40656 900
06 mars 202498,6299,1497,8898,2398,23835 900
05 mars 202497,1198,2597,0497,9697,961 459 400
04 mars 202497,0097,6896,7797,1897,182 146 300
01 mars 202497,1697,9396,5697,3397,33754 800
29 févr. 202496,8397,2596,0897,0897,081 474 900
28 févr. 202496,9298,1896,3996,4696,46898 100
27 févr. 202497,3997,9096,4696,9296,921 602 800
26 févr. 202498,4899,0697,7897,9797,971 036 600
23 févr. 202498,4698,9798,3198,6698,66434 100
22 févr. 202498,0798,7497,8998,1498,141 061 700
21 févr. 202498,1298,1897,3597,6897,681 232 900
20 févr. 202497,3098,6697,1398,0298,021 365 300
16 févr. 202497,6898,7297,5897,8397,831 103 900
15 févr. 202497,1698,5596,9297,9797,971 057 700
14 févr. 202495,1996,7995,1996,7796,77581 700
13 févr. 202496,7896,9793,9794,7094,701 260 700
12 févr. 202497,4897,9497,0497,7697,761 673 600
09 févr. 202496,8097,5096,5297,3497,341 163 500
08 févr. 202496,9497,0395,6496,7696,761 208 500
07 févr. 202497,0197,3196,4097,0397,03815 100
06 févr. 202496,4897,1696,2696,9496,94371 800
05 févr. 202497,0397,1996,0096,4496,442 146 000
02 févr. 202497,6597,7996,7997,4497,44523 200
01 févr. 202497,6198,2597,1598,2098,20900 500
31 janv. 202499,2099,7897,2697,6197,61825 500
30 janv. 202498,9699,4298,2799,2899,28727 300
29 janv. 202498,6899,0197,9698,9998,99488 300
26 janv. 202498,2499,0198,2198,8598,85481 800
25 janv. 202498,2798,4297,4498,2198,217 576 900
24 janv. 202498,8999,2597,6097,8397,832 970 300
23 janv. 202498,9599,5198,8199,2799,272 198 100
22 janv. 202499,6299,8598,5898,9598,952 630 300
19 janv. 202498,4899,8297,6599,6299,62691 200
18 janv. 202498,1098,5297,7598,1798,17555 900
17 janv. 202497,5197,9696,6997,4897,48585 000
16 janv. 202497,8198,4097,4398,3598,35703 100
12 janv. 2024100,07100,4098,5598,5698,56705 700
11 janv. 2024100,24100,6298,8199,5599,55841 000
10 janv. 2024101,03101,31100,01100,65100,651 410 800
09 janv. 2024100,52101,33100,09100,99100,991 757 200
08 janv. 2024100,58101,40100,19101,31101,311 105 000
05 janv. 2024100,26101,36100,03100,75100,751 213 200
04 janv. 2024100,00101,0799,96100,17100,171 614 100
03 janv. 2024100,00100,3099,36100,01100,01682 500
02 janv. 2024100,05100,8099,86100,49100,49703 400
29 déc. 2023101,19101,79100,97101,13101,13428 400
28 déc. 2023101,43101,81101,11101,33101,33609 800
27 déc. 2023101,44102,07101,32101,60101,60739 400
26 déc. 2023100,98101,95100,91101,95101,95414 200
22 déc. 2023100,63101,22100,46100,78100,78779 600
21 déc. 202399,68100,5099,68100,18100,181 015 200
20 déc. 202399,97100,8498,9798,9798,97971 900
19 déc. 202399,31100,1999,23100,03100,031 194 400
18 déc. 202398,7399,3698,4398,8698,861 299 800
15 déc. 202397,8598,6197,5498,1698,161 802 300
14 déc. 202395,9597,7995,8897,6197,611 416 100
13 déc. 202392,7195,3491,9995,2995,291 077 700
12 déc. 202392,4792,4791,7892,3592,35595 200
11 déc. 202392,1192,5491,7792,4692,46514 600
08 déc. 202391,5592,4791,4392,1892,18560 600
07 déc. 202391,2491,5490,7191,4291,42609 800
06 déc. 202391,7892,5591,0591,0991,09825 200
05 déc. 202390,7491,7790,7491,2391,231 134 300
04 déc. 202390,2691,2390,2191,0191,013 120 100
01 déc. 202390,2791,2189,8591,0991,091 660 300
30 nov. 202388,6090,5488,4990,4090,401 946 000
29 nov. 202386,6287,7286,3687,3387,331 294 500
28 nov. 202386,1086,5585,0286,4286,421 485 400
27 nov. 202387,1587,1586,4886,7686,76730 600
24 nov. 202386,9987,7486,6387,6387,63400 100
22 nov. 202387,4287,4786,5386,8986,891 407 600
21 nov. 202387,7888,3687,3187,4487,44946 800
20 nov. 202387,7088,2587,3887,8387,83809 500
17 nov. 202387,5988,2787,5088,0088,00884 600
16 nov. 202387,2887,5186,7587,0187,011 006 300
15 nov. 202387,4688,1287,1187,6187,611 047 400
14 nov. 202385,8287,2385,6787,0287,021 175 800
13 nov. 202384,4885,2284,2884,6884,68761 900
10 nov. 202384,4484,8083,5784,6584,65661 800
09 nov. 202384,2685,2984,0984,1784,17802 500
08 nov. 202383,9084,3883,6084,0884,08678 100
07 nov. 202384,3884,3883,8084,1284,12574 200
06 nov. 202385,5485,7284,5684,8984,89830 700
03 nov. 202384,3485,1384,1484,8884,882 507 900
*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...