Marchés français ouverture 1 h 40 min

Signature Bank (SBNY)

Other OTC - Other OTC Prix différé. Devise en USD
Ajouter à la liste dynamique
3,4500+0,1750 (+5,34 %)
À la clôture : 03:46PM EDT
Durée:
25 avr. 2023 - 25 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
24 avr. 20243,05003,50003,02503,45003,4500321 383
23 avr. 20243,45003,45003,25003,27503,2750271 862
22 avr. 20243,55003,55003,25003,50003,5000252 365
19 avr. 20243,45003,59002,50003,59003,5900282 119
18 avr. 20243,30003,50003,00003,45003,4500882 518
17 avr. 20242,88003,35002,75003,30003,3000493 651
16 avr. 20243,20003,25002,80003,15003,1500149 958
15 avr. 20242,00003,39002,00003,25003,2500117 383
12 avr. 20243,30003,60003,30003,52003,5200700 466
11 avr. 20243,30003,50002,05003,30003,3000352 553
10 avr. 20243,00003,40003,00003,32003,3200167 196
09 avr. 20243,01003,45003,01003,40003,4000439 508
08 avr. 20243,17003,35003,05003,25003,2500524 213
05 avr. 20243,04993,33002,93003,18003,1800453 905
04 avr. 20242,75003,15002,70003,05003,0500843 407
03 avr. 20242,07003,24002,07002,55002,55001 575 142
02 avr. 20242,30002,30002,00002,30002,3000118 144
01 avr. 20242,29002,40001,50002,30002,3000125 313
28 mars 20242,40002,43001,81002,30002,300096 651
27 mars 20242,25002,43001,81002,40002,4000253 372
26 mars 20242,14002,40002,14002,30002,3000753 420
25 mars 20242,00002,15001,65002,14002,1400363 559
22 mars 20242,10002,15001,70002,10002,1000686 236
21 mars 20241,50002,15001,50002,10002,1000385 587
20 mars 20242,00002,10001,70002,10002,1000410 110
19 mars 20241,99002,10001,65002,05002,0500553 773
18 mars 20242,00002,10002,00002,03502,035078 314
15 mars 20241,75002,10001,75002,05002,0500498 658
14 mars 20241,36001,95001,36001,90001,9000903 116
13 mars 20241,30001,96751,30001,80501,8050397 567
12 mars 20241,30001,80001,30001,75001,7500118 547
11 mars 20241,30001,80001,30001,74001,7400319 313
08 mars 20241,50001,80001,50001,73501,735088 304
07 mars 20241,30001,81001,30001,50001,50002 099 473
06 mars 20241,90002,05001,30001,95001,95003 808 474
05 mars 20241,90002,05001,90002,05002,0500464 939
04 mars 20242,00002,05001,99002,05002,0500478 828
01 mars 20241,25002,00001,25002,00002,0000209 181
29 févr. 20241,21002,10001,21002,00002,0000248 223
28 févr. 20241,99502,05001,98002,00002,0000468 843
27 févr. 20242,01002,10001,99001,99001,9900368 436
26 févr. 20242,00002,10001,99002,10002,1000516 885
23 févr. 20242,00002,10001,96002,00002,0000600 830
22 févr. 20242,05002,50001,65002,10002,1000566 163
21 févr. 20242,00002,35001,65002,35002,3500624 110
20 févr. 20241,61002,13001,10002,00502,0050833 529
16 févr. 20241,70002,05001,55002,00002,00001 959 239
15 févr. 20241,45001,60001,45001,60001,6000154 110
14 févr. 20240,90001,55000,90001,40001,4000131 859
13 févr. 20241,00001,27001,00001,24001,2400175 379
12 févr. 20241,10001,10000,98001,02001,020069 252
09 févr. 20240,95001,10000,51000,91000,9100340 123
08 févr. 20241,00001,01000,82501,00001,000038 807
07 févr. 20240,50001,10000,50001,01001,0100768 317
06 févr. 20240,50001,19000,30001,10001,1000312 049
05 févr. 20241,30001,40001,15001,20001,200040 809
02 févr. 20241,20001,35000,05001,30001,3000414 870
01 févr. 20241,10001,40001,10001,30001,3000907 716
31 janv. 20241,38001,56000,05001,50001,5000552 541
30 janv. 20241,76001,80001,56001,65001,6500162 161
29 janv. 20241,65001,95001,55001,75001,7500262 303
26 janv. 20241,75001,89001,61001,80001,8000133 538
25 janv. 20241,26001,90001,26001,80001,800069 040
24 janv. 20241,30001,91001,05001,70001,7000131 378
23 janv. 20241,45001,70001,34001,55001,55001 222 272
22 janv. 20241,20001,42001,00001,40001,4000166 446
19 janv. 20241,13001,30001,13001,30001,3000135 370
18 janv. 20241,00001,30001,00001,28001,28001 013 834
17 janv. 20241,50001,51001,20001,30001,3000951 272
16 janv. 20241,62001,80001,50001,55001,55002 229 560
12 janv. 20242,00002,03501,50001,85001,85001 161 247
11 janv. 20242,30002,65001,63001,90001,90001 867 700
10 janv. 20242,25002,75002,25002,65002,6500425 623
09 janv. 20241,63002,60001,63002,50002,50002 718 291
08 janv. 20241,63002,05001,60001,95001,95002 423 702
05 janv. 20241,85002,00001,70001,85001,8500583 201
04 janv. 20241,63002,00001,60001,95001,95003 885 755
03 janv. 20241,70001,95001,60001,61001,61001 033 621
02 janv. 20241,50002,00000,76001,90001,90001 470 050
29 déc. 20232,00002,00000,10001,60091,60094 479 283
28 déc. 20230,95001,88000,95001,85001,85002 399 602
27 déc. 20230,94001,14000,94001,10001,10001 306 366
26 déc. 20230,75001,05000,75000,90010,90011 812 423
22 déc. 20230,75601,00000,00750,85000,85003 510 312
21 déc. 20230,60000,95000,50000,75000,75005 275 190
20 déc. 20230,27000,53000,25000,50500,50503 487 613
19 déc. 20230,00650,27550,00650,27000,27001 987 257
18 déc. 20230,10000,18400,10000,17500,1750191 459
15 déc. 20230,06000,25000,05000,19990,19992 475 221
14 déc. 20230,04500,13500,03000,08000,08001 187 771
13 déc. 20230,00650,10000,00650,06000,0600195 276
12 déc. 20230,00100,08000,00100,03050,030535 833
11 déc. 20230,00100,07000,00100,07000,070054 403
08 déc. 20230,00100,08000,00100,08000,080045 605
07 déc. 20230,00600,08000,00600,08000,0800157 637
06 déc. 20230,01600,08000,01600,04500,0450298 064
05 déc. 20230,08000,08000,00100,02500,0250104 481
04 déc. 20230,00600,08000,00600,08000,080067 961
01 déc. 20230,02000,10000,02000,06000,0600351 340
30 nov. 20230,01500,10000,01500,05000,0500577 365
*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...