La bourse est fermée

Sabre Corporation (SABR)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
2,8700+0,0100 (+0,35 %)
À la clôture : 04:00PM EDT
2,8000 -0,07 (-2,44 %)
Échanges après Bourse : 07:19PM EDT
Durée:
01 mai 2023 - 01 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
30 avr. 20242,84002,92002,81002,87002,87004 779 200
29 avr. 20242,79002,93002,79002,86002,86005 665 800
26 avr. 20242,74002,83502,72002,80002,80002 666 100
25 avr. 20242,71002,78002,65002,76002,76003 070 300
24 avr. 20242,74002,78002,64002,76002,76003 522 300
23 avr. 20242,64002,79502,63002,76002,76005 501 300
22 avr. 20242,51002,69002,44002,66002,66005 076 800
19 avr. 20242,54002,61002,46302,48002,48003 534 000
18 avr. 20242,61002,69802,56002,57002,57003 879 000
17 avr. 20242,57002,69002,54502,61002,61004 057 600
16 avr. 20242,52002,60002,47002,55002,55005 540 800
15 avr. 20242,57002,65502,50802,58002,58008 048 700
12 avr. 20242,70002,73002,62002,65002,65004 085 400
11 avr. 20242,67002,78002,58002,74002,74006 582 400
10 avr. 20242,60002,70002,56002,66002,66004 058 500
09 avr. 20242,65002,75002,65002,71002,71003 554 900
08 avr. 20242,67002,79502,60002,63002,63006 787 900
05 avr. 20242,56002,67002,48002,66002,66009 542 000
04 avr. 20242,71002,76502,56002,57002,57008 651 000
03 avr. 20242,56002,64002,53202,63002,63008 814 100
02 avr. 20242,38002,60002,29002,59002,59007 613 400
01 avr. 20242,44002,51002,37002,42002,42007 063 900
28 mars 20242,43002,47002,31002,42002,42006 876 000
27 mars 20242,33002,44002,30002,41002,41003 555 900
26 mars 20242,34002,40002,27002,30002,30003 100 800
25 mars 20242,29002,41002,29002,30002,30003 241 700
22 mars 20242,32002,32002,20002,30002,30003 519 000
21 mars 20242,33002,37002,28002,32002,32004 191 600
20 mars 20242,03002,35001,98502,29002,29006 775 500
19 mars 20241,91002,05001,90202,03002,03003 503 100
18 mars 20242,00002,01001,93001,96001,96004 530 000
15 mars 20241,88002,00001,87001,98001,98009 463 000
14 mars 20241,94001,94001,81001,90001,90007 511 600
13 mars 20241,95001,99001,91001,92001,92004 518 900
12 mars 20242,01002,05001,95001,96001,96005 053 600
11 mars 20242,12002,16002,01002,02002,02005 443 700
08 mars 20242,19002,25002,10502,12002,12004 360 600
07 mars 20242,20002,27002,17002,18002,18004 751 900
06 mars 20242,21002,24002,04002,18002,18007 958 500
05 mars 20242,40002,40002,12002,15502,155012 112 800
04 mars 20242,00002,46002,00002,42002,420017 039 600
01 mars 20242,66002,70002,59002,61002,61002 494 000
29 févr. 20242,66002,77002,63002,65002,65004 359 000
28 févr. 20242,66002,68002,59002,62002,62004 025 400
27 févr. 20242,71002,81002,66002,67002,67005 614 900
26 févr. 20242,71002,72002,63002,67002,67003 967 200
23 févr. 20242,83002,83002,71002,73002,73004 318 200
22 févr. 20242,90002,99002,82002,84002,84005 388 100
21 févr. 20242,81002,93002,72002,88002,88008 592 300
20 févr. 20243,01003,02002,69002,77002,770012 392 600
16 févr. 20243,40003,40002,82002,96002,960018 639 700
15 févr. 20243,61003,67003,11503,42003,420028 414 900
14 févr. 20244,22004,44004,19504,41004,41005 290 400
13 févr. 20244,30004,34004,07004,16004,16005 367 500
12 févr. 20244,16004,40004,13004,39004,39003 523 600
09 févr. 20244,15004,17004,03004,14004,14002 508 700
08 févr. 20244,04004,14003,97004,13004,13002 129 100
07 févr. 20244,19004,19004,00004,04004,04003 059 900
06 févr. 20244,05004,17003,97004,16004,16003 227 500
05 févr. 20244,11004,11003,95004,03004,03004 009 400
02 févr. 20244,13004,22004,03004,15004,15002 007 500
01 févr. 20244,15004,22504,07004,19004,19002 822 800
31 janv. 20244,22004,36004,09004,10004,10003 717 200
30 janv. 20244,46004,46004,18004,27004,27005 590 600
29 janv. 20244,44004,54004,38504,54004,54002 831 500
26 janv. 20244,53004,60004,49004,50004,50001 831 600
25 janv. 20244,40004,50504,39004,48004,48003 242 700
24 janv. 20244,45004,52004,31504,34004,34002 931 500
23 janv. 20244,45004,49004,35004,41004,41002 739 700
22 janv. 20244,37004,48004,28004,36004,36003 340 800
19 janv. 20244,23004,36004,18504,34004,34003 223 100
18 janv. 20244,24004,27004,07504,20004,20002 380 800
17 janv. 20244,13004,17504,02004,14004,14002 993 400
16 janv. 20244,14004,27004,06004,24004,24002 833 400
12 janv. 20244,41004,46004,18004,23004,23002 962 500
11 janv. 20244,33004,37004,15004,32004,32002 842 400
10 janv. 20244,35004,43004,27904,37004,37002 912 100
09 janv. 20244,57004,57004,37004,37004,37003 751 500
08 janv. 20244,43004,62504,36504,62004,62006 318 500
05 janv. 20244,20004,48004,14004,35004,35003 085 700
04 janv. 20244,23004,30004,13004,27004,27002 556 900
03 janv. 20244,19004,34004,07004,22004,22004 470 400
02 janv. 20244,28204,31004,12004,27004,27004 380 600
29 déc. 20234,42004,55004,37504,40004,40003 056 200
28 déc. 20234,50004,55004,41004,46004,46002 270 400
27 déc. 20234,54004,61804,50504,53004,53002 693 100
26 déc. 20234,49004,57004,47504,55004,55002 068 600
22 déc. 20234,52004,56004,40504,50004,50002 884 800
21 déc. 20234,30004,56004,30004,54004,54004 054 300
20 déc. 20234,36004,45004,19004,20004,20004 773 300
19 déc. 20234,30004,57504,28004,42004,42003 763 900
18 déc. 20234,33004,36004,20004,25004,25004 153 600
15 déc. 20234,46004,49004,27004,32004,320015 816 200
14 déc. 20234,50004,68004,31004,43004,43008 293 500
13 déc. 20234,01004,32003,93504,31004,31006 570 600
12 déc. 20234,01004,08003,90004,00004,00006 074 100
11 déc. 20233,83004,09003,81004,07004,07008 495 400
08 déc. 20233,67003,97003,63503,88003,88005 759 800
07 déc. 20233,53003,67003,50503,67003,67003 586 200
06 déc. 20233,59003,76003,51003,51003,51004 783 200
*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...