La bourse est fermée

Service Corporation International (SCI)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
70,75-0,03 (-0,04 %)
À la clôture : 04:00PM EDT
70,75 0,00 (0,00 %)
Échanges après Bourse : 05:57PM EDT
Durée:
18 mai 2023 - 18 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
17 mai 202471,3971,3969,9970,7570,75801 200
16 mai 202469,6770,8269,6770,7870,78653 400
15 mai 202470,3670,7069,4969,7869,78674 800
14 mai 202470,6871,3869,9470,0070,00664 100
13 mai 202469,7270,5969,3870,1370,13655 300
10 mai 202471,2071,2068,8069,4669,46811 700
09 mai 202469,3570,8369,0470,8370,831 041 300
08 mai 202468,0969,6367,8369,3569,351 440 500
07 mai 202468,1168,4767,8267,9767,971 182 600
06 mai 202467,8968,1467,2268,0968,091 036 800
03 mai 202469,9470,1967,1967,5967,591 298 500
02 mai 202472,8872,8868,1269,6069,601 449 500
01 mai 202471,3172,6871,0671,4071,401 966 000
30 avr. 202472,6772,9271,7071,7171,71635 700
29 avr. 202471,8873,0071,8672,9172,91780 700
26 avr. 202470,7672,0570,6271,7471,74616 000
25 avr. 202471,3971,4670,7270,8470,84596 300
24 avr. 202470,8171,6370,3171,5071,50551 800
23 avr. 202469,5271,7169,3970,9870,98809 700
22 avr. 202469,4069,6768,8669,5569,55935 800
19 avr. 202468,3768,9367,9668,7968,791 056 100
18 avr. 202468,8268,9567,9768,2668,26686 000
17 avr. 202469,5569,6168,4568,5168,51508 000
16 avr. 202469,7969,9369,1169,2969,29629 900
15 avr. 202470,0070,5569,1169,7569,75725 400
12 avr. 202470,4570,7269,4069,8169,81864 500
11 avr. 202470,3070,7469,8970,5270,52718 200
10 avr. 202470,9370,9369,9870,2670,26802 800
09 avr. 202472,5673,1471,5072,0072,00522 500
08 avr. 202472,5973,0572,3272,4072,40578 200
05 avr. 202471,4572,7171,4572,4972,49535 100
04 avr. 202472,3072,8371,3771,7571,75586 500
03 avr. 202472,5572,6171,7971,9071,90578 000
02 avr. 202472,7773,0172,4072,5572,55702 800
01 avr. 202474,0474,0472,8473,3573,35911 600
28 mars 202474,6974,9474,0874,2174,21926 500
27 mars 202473,7874,6973,7874,2274,22736 900
26 mars 202473,0573,8972,6373,2573,25887 800
25 mars 202472,8873,2872,3372,7672,76664 100
22 mars 202473,9974,2372,5072,8872,88773 600
21 mars 202473,9874,7273,7973,8273,82736 300
20 mars 202473,0674,0673,0673,7973,79715 000
19 mars 202472,5473,3372,3673,1273,121 015 900
18 mars 202472,5373,2972,3672,5072,50707 600
15 mars 202472,3973,7372,1572,4772,471 650 500
14 mars 202474,7775,1172,1472,7272,721 128 500
14 mars 20240.3 Dividende
13 mars 202475,4975,7274,9875,1674,86691 300
12 mars 202474,9275,7274,9275,3675,06486 100
11 mars 202475,3775,7474,3675,1174,81869 700
08 mars 202474,9075,7574,7475,5675,26789 400
07 mars 202475,7575,9774,7274,8874,58780 100
06 mars 202474,5475,6974,2175,5575,251 135 200
05 mars 202473,6874,5973,5273,8673,57645 500
04 mars 202473,0173,8472,5773,6773,38682 100
01 mars 202473,0573,3172,3672,7372,44578 200
29 févr. 202472,9073,4272,4373,1972,90962 400
28 févr. 202471,6772,6471,6772,4372,14568 800
27 févr. 202471,8771,8771,2971,7171,42577 600
26 févr. 202472,1272,7171,5671,7671,47683 700
23 févr. 202471,7972,9071,5672,6572,36815 300
22 févr. 202471,4272,2371,1671,9671,67855 100
21 févr. 202470,9871,8670,8671,7971,50594 400
20 févr. 202471,6372,8170,6370,9870,70846 800
16 févr. 202471,1072,8270,9071,8771,581 579 100
15 févr. 202470,8971,7770,2171,3871,10889 000
14 févr. 202470,4570,6369,3370,5870,30953 500
13 févr. 202467,8370,1566,0569,7569,471 844 300
12 févr. 202467,3568,6367,3568,1467,87938 000
09 févr. 202466,1367,4666,0767,2466,97962 000
08 févr. 202465,5566,3365,0966,2165,951 398 500
07 févr. 202465,6965,7565,1565,3165,051 092 700
06 févr. 202467,2067,2864,1065,6765,411 416 100
05 févr. 202467,3567,6766,3967,2566,98880 300
02 févr. 202467,4867,9467,0967,7467,47873 500
01 févr. 202467,3268,1766,7468,1567,88581 400
31 janv. 202468,3368,7466,9167,1266,85839 200
30 janv. 202468,5968,9767,9968,1167,841 061 300
29 janv. 202469,2269,2968,2369,1768,89908 400
26 janv. 202470,2070,2469,1969,2668,98712 700
25 janv. 202469,6270,1869,3469,9869,70847 500
24 janv. 202469,2569,5368,2668,9468,66632 600
23 janv. 202469,3569,7168,5869,3669,081 108 600
22 janv. 202467,7669,1967,4569,0968,81903 100
19 janv. 202467,5767,7266,8467,3967,12738 400
18 janv. 202467,5567,9167,0567,5467,27471 600
17 janv. 202467,4368,1766,9967,3567,08458 100
16 janv. 202467,6368,5067,4068,2768,00700 500
12 janv. 202467,5668,3667,2768,2367,961 024 900
11 janv. 202466,7967,1566,0067,0266,75487 600
10 janv. 202467,1767,2166,0666,6366,36596 500
09 janv. 202467,3767,9367,1667,3167,04733 400
08 janv. 202467,4568,0867,3567,6867,41763 000
05 janv. 202467,6868,7067,3067,6067,331 029 300
04 janv. 202467,3068,4367,0768,1167,84826 900
03 janv. 202468,2068,7267,3867,3967,121 048 500
02 janv. 202468,2469,3667,8669,0768,79781 000
29 déc. 202368,5268,8468,3668,4568,18530 200
28 déc. 202368,4068,7768,1868,6068,33500 600
27 déc. 202368,2668,7668,1968,7068,43742 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...