La bourse est fermée

SBA Communications Corporation (SBAC)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
196,23-1,70 (-0,86 %)
À la clôture : 04:00PM EDT
197,03 +0,80 (+0,41 %)
Échanges après Bourse : 07:34PM EDT
Durée:
26 avr. 2023 - 26 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
26 avr. 2024197,40199,79195,84196,23196,23644 200
25 avr. 2024197,05198,82195,32197,93197,93789 800
24 avr. 2024196,10199,97195,19199,00199,00808 800
23 avr. 2024196,06200,17195,61198,30198,30773 100
22 avr. 2024196,16197,60195,05196,80196,801 068 400
19 avr. 2024196,38196,78194,90196,06196,06698 300
18 avr. 2024197,12197,89193,94195,95195,95627 300
17 avr. 2024197,14198,04195,19196,22196,22761 700
16 avr. 2024199,04199,04194,71195,06195,06817 000
15 avr. 2024202,08202,77197,84199,86199,86917 900
12 avr. 2024204,10204,39200,63201,84201,84872 500
11 avr. 2024205,88207,19203,21205,04205,04786 800
10 avr. 2024209,74211,26203,78204,38204,381 115 400
09 avr. 2024215,04218,61214,43218,60218,60753 800
08 avr. 2024212,71213,71209,25213,01213,01651 200
05 avr. 2024212,00214,94210,96213,40213,40630 400
04 avr. 2024216,88218,72212,78213,79213,791 240 700
03 avr. 2024212,31215,11209,80214,64214,641 232 800
02 avr. 2024212,00214,77209,05212,95212,95933 200
01 avr. 2024216,39216,50211,88213,92213,921 045 600
28 mars 2024219,94219,94216,04216,70216,70888 800
27 mars 2024216,27218,69215,50218,08218,08772 600
26 mars 2024218,48218,48214,02214,21214,21893 700
25 mars 2024216,08218,83215,42218,38218,38885 500
22 mars 2024215,37216,21213,69215,47215,47879 500
21 mars 2024216,84219,11214,72215,02215,02656 200
20 mars 2024213,08215,75211,32215,72215,72956 500
19 mars 2024214,05215,89212,32215,08215,08467 900
18 mars 2024214,41215,87213,12213,26213,26816 000
15 mars 2024214,88216,86213,60215,48215,481 200 700
14 mars 2024216,78217,10212,38216,13216,131 057 200
13 mars 2024220,71221,94218,33219,80219,80836 900
13 mars 20240.98 Dividende
12 mars 2024222,49225,18217,76220,37219,391 085 600
11 mars 2024221,27225,34221,27223,75222,75951 800
08 mars 2024219,87224,16219,08223,70222,711 186 200
07 mars 2024221,09221,09216,60218,13217,16933 900
06 mars 2024216,92217,44214,59216,97216,011 410 900
05 mars 2024213,05220,97213,05216,50215,541 555 000
04 mars 2024208,12213,18205,91212,05211,111 014 300
01 mars 2024208,67209,98205,74208,29207,361 373 000
29 févr. 2024207,30211,40206,53209,23208,301 769 100
28 févr. 2024199,02206,51199,02205,16204,252 199 500
27 févr. 2024203,43206,99196,91199,95199,063 033 400
26 févr. 2024211,89213,28207,14207,78206,861 477 400
23 févr. 2024211,35215,45210,67212,96212,011 046 000
22 févr. 2024207,48211,38206,34211,20210,261 330 400
21 févr. 2024207,16208,73205,47207,48206,56916 400
20 févr. 2024206,63208,34205,59207,04206,121 271 000
16 févr. 2024208,83209,63205,95206,80205,88849 900
15 févr. 2024210,92212,80208,68211,97211,03610 000
14 févr. 2024210,67212,00208,39209,07208,14809 400
13 févr. 2024210,28210,65206,75208,89207,961 656 600
12 févr. 2024217,33218,88214,91215,65214,691 011 700
09 févr. 2024217,00218,18214,00217,45216,481 035 300
08 févr. 2024213,91217,43213,82216,20215,241 317 600
07 févr. 2024220,06220,58216,57217,00216,031 305 200
06 févr. 2024217,00219,75216,78218,60217,631 232 900
05 févr. 2024221,35222,33216,77217,60216,63773 800
02 févr. 2024226,99227,07219,88224,71223,711 222 900
01 févr. 2024223,52231,07223,20230,92229,89991 000
31 janv. 2024224,52228,67222,52223,86222,86691 200
30 janv. 2024227,20227,20222,36223,10222,111 199 400
29 janv. 2024227,23228,48225,04227,57226,56771 200
26 janv. 2024233,00233,71227,46227,91226,901 003 600
25 janv. 2024230,15234,63230,15232,55231,521 097 500
24 janv. 2024235,48237,94227,00227,28226,271 112 300
23 janv. 2024234,87235,90231,06233,22232,18655 600
22 janv. 2024232,29236,61231,27233,79232,75774 000
19 janv. 2024232,33233,51227,96230,88229,851 094 500
18 janv. 2024233,17235,25230,80232,59231,561 001 400
17 janv. 2024234,10239,22231,21232,91231,87796 900
16 janv. 2024238,42241,56237,41238,01236,95799 500
12 janv. 2024243,11243,35239,85239,90238,83626 900
11 janv. 2024241,77241,84238,20239,35238,29699 600
10 janv. 2024245,73247,04242,37242,87241,79635 100
09 janv. 2024247,13247,82243,89245,58244,49582 000
08 janv. 2024246,45249,45244,10248,42247,32679 100
05 janv. 2024246,40250,37245,33246,59245,49889 600
04 janv. 2024248,55251,59247,23249,89248,78698 100
03 janv. 2024251,22254,19248,05248,31247,21530 100
02 janv. 2024251,89255,90251,75254,98253,85599 100
29 déc. 2023252,47254,25251,74253,69252,56568 300
28 déc. 2023254,37256,29252,72254,25253,12339 000
27 déc. 2023253,16256,68251,96254,21253,08505 200
26 déc. 2023250,85253,62250,00252,59251,47273 600
22 déc. 2023252,89254,57249,19251,43250,31500 800
21 déc. 2023248,57251,95247,93251,81250,69776 700
20 déc. 2023250,39252,11246,22246,30245,20664 700
19 déc. 2023248,41249,99246,42248,78247,67478 000
18 déc. 2023248,70250,33246,38246,53245,43673 800
15 déc. 2023251,31251,40246,07248,49247,381 385 300
14 déc. 2023254,61258,76249,14250,83249,711 303 000
13 déc. 2023239,70251,75238,35248,06246,961 101 100
12 déc. 2023242,71242,92238,52239,57238,50713 400
11 déc. 2023245,20245,95241,52242,36241,28710 400
08 déc. 2023249,12251,08240,11244,18243,091 105 800
07 déc. 2023250,54254,09250,17251,12250,00727 800
06 déc. 2023252,88256,40251,12251,49250,371 044 700
05 déc. 2023249,14251,18247,75250,39249,28716 000
*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...