Marchés français ouverture 11 min

Service Corporation International (SCI)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
71,90+0,74 (+1,04 %)
À la clôture : 04:00PM EST
72,07 +0,17 (+0,24 %)
Échanges après Bourse : 07:03PM EST
Durée:
27 janv. 2022 - 27 janv. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
26 janv. 202371,4872,0071,3771,9071,90685 400
25 janv. 202370,5871,1769,6571,1671,16782 300
24 janv. 202370,4471,7470,4370,8070,80828 500
23 janv. 202370,4471,1270,1371,0071,00794 700
20 janv. 202369,7670,3069,3470,2470,24909 400
19 janv. 202369,2670,0168,8869,4269,42716 600
18 janv. 202369,9370,5769,3769,3769,37537 800
17 janv. 202371,2271,9169,8469,9369,93870 900
13 janv. 202370,9271,7070,6071,1571,15530 200
12 janv. 202371,7572,2471,0471,2371,23824 200
11 janv. 202371,1771,5470,2671,4371,43928 400
10 janv. 202369,7070,8269,7070,8270,82564 100
09 janv. 202369,2570,7169,0069,9869,98940 000
06 janv. 202368,5169,5368,5169,3269,32590 300
05 janv. 202367,5668,1067,1468,0268,02726 400
04 janv. 202367,6668,4267,3068,1668,161 137 000
03 janv. 202369,3469,6166,5467,7267,721 645 600
30 déc. 202269,4769,9268,4469,1469,141 068 100
29 déc. 202269,4270,2769,2169,7769,77537 900
28 déc. 202270,4971,2169,3369,3569,35668 800
27 déc. 202270,3470,7670,1770,4870,48562 700
23 déc. 202269,6770,5769,6170,2370,23660 100
22 déc. 202269,2769,6968,6269,6469,64929 600
21 déc. 202268,9970,4468,7369,4769,471 022 100
20 déc. 202267,9368,9767,6468,5768,571 385 100
19 déc. 202268,0068,7267,7468,0768,07775 400
16 déc. 202268,5368,8467,4268,1068,102 015 000
15 déc. 202269,0069,4167,9869,2269,221 087 600
14 déc. 202269,3970,5469,0069,3569,35919 800
14 déc. 20220.27 Dividende
13 déc. 202270,6170,8969,0769,5569,281 134 400
12 déc. 202269,1269,5268,6269,3769,10518 200
09 déc. 202269,2069,9469,1169,1268,85438 100
08 déc. 202269,1869,7268,8169,3669,09504 500
07 déc. 202269,2569,9768,9068,9368,66760 200
06 déc. 202269,5870,0068,9369,5769,30671 900
05 déc. 202270,2770,2868,8369,3669,09749 000
02 déc. 202270,5171,6770,4771,0370,75641 800
01 déc. 202271,7372,2670,4471,0170,73909 400
30 nov. 202270,2571,4669,3471,4571,171 063 700
29 nov. 202270,3271,1569,4270,5870,31654 700
28 nov. 202271,0072,0770,3870,5370,26837 500
25 nov. 202271,1771,5770,8271,4171,13416 400
23 nov. 202271,6371,8170,8671,1770,89370 500
22 nov. 202270,4271,0669,8071,0470,76678 700
21 nov. 202270,1170,6469,8370,4570,18838 400
18 nov. 202270,6871,1369,6570,3370,06613 700
17 nov. 202269,9170,2569,1670,1869,91697 700
16 nov. 202271,0771,8570,6870,9470,66725 900
15 nov. 202270,0771,4869,8671,1470,86902 300
14 nov. 202269,6070,7469,4569,5169,241 038 500
11 nov. 202271,3571,5669,2369,5769,301 240 200
10 nov. 202271,6272,2370,9171,3171,03848 300
09 nov. 202271,6672,0369,7370,0969,821 518 200
08 nov. 202270,8272,4370,6571,9471,661 467 900
07 nov. 202269,6870,9969,3570,9870,701 081 400
04 nov. 202268,7069,6467,5569,4969,221 981 000
03 nov. 202266,9768,4466,0867,2066,941 926 300
02 nov. 202266,3468,1465,0967,5267,263 024 600
01 nov. 202261,2361,6260,2161,1560,911 936 900
31 oct. 202261,0761,5060,3660,6160,371 116 800
28 oct. 202259,5261,4159,1361,2461,001 009 800
27 oct. 202261,5061,6259,1859,2559,021 276 400
26 oct. 202260,9861,8960,2961,1460,90703 200
25 oct. 202258,3360,8158,1860,7260,481 284 100
24 oct. 202258,9259,6558,3158,5258,29940 400
21 oct. 202257,7158,9356,9758,5958,361 215 200
20 oct. 202259,7759,8857,5257,8857,661 567 200
19 oct. 202261,5061,5058,7859,6359,401 302 600
18 oct. 202261,8862,1461,0862,0361,79927 100
17 oct. 202261,2361,7460,7860,9260,68958 500
14 oct. 202262,3562,9860,3560,4660,23933 700
13 oct. 202260,2162,7560,0862,0461,80955 400
12 oct. 202261,2461,6660,8461,1760,93939 300
11 oct. 202260,4161,3760,0660,9260,681 074 900
10 oct. 202260,0060,8859,7560,6160,37976 500
07 oct. 202260,9961,1759,4960,0059,77788 700
06 oct. 202261,7461,9460,8961,0160,77832 300
05 oct. 202261,3362,2661,1961,9361,691 285 400
04 oct. 202260,0061,5959,9961,5361,291 199 300
03 oct. 202258,1359,7158,0959,3559,121 623 300
30 sept. 202258,1458,7157,6857,7457,522 253 700
29 sept. 202258,1158,6456,9958,0057,771 094 700
28 sept. 202257,0758,7556,9158,4558,221 152 900
27 sept. 202258,3358,4556,8557,1556,931 145 300
26 sept. 202257,8858,6157,5257,8757,651 229 300
23 sept. 202257,3858,0056,9557,9557,731 039 500
22 sept. 202258,4858,6957,4857,8157,591 052 800
21 sept. 202260,4861,2658,9058,9158,681 121 600
20 sept. 202260,6560,7259,5760,1859,951 112 300
19 sept. 202260,3361,2660,3361,0560,81775 600
16 sept. 202260,6760,9959,4460,6060,361 946 100
15 sept. 202260,9561,6860,7360,9860,74826 400
14 sept. 202261,9961,9960,3760,8560,61802 700
14 sept. 20220.25 Dividende
13 sept. 202262,8363,3562,1362,1761,68989 600
12 sept. 202263,3964,0362,9363,7263,221 121 800
09 sept. 202262,5763,3762,2963,1962,69842 500
08 sept. 202262,5162,8661,8562,4461,95904 600
07 sept. 202261,8963,1861,7962,9962,49999 100
*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...