La bourse ferme dans 7 h 45 min

Service Corporation International (SCI)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
64,28+2,74 (+4,45 %)
À la clôture : 04:00PM EST
64,00 -0,28 (-0,44 %)
Échanges après Bourse : 06:07PM EST
Durée:
05 déc. 2022 - 05 déc. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
04 déc. 202361,3864,3861,3864,2864,281 786 700
01 déc. 202361,3161,7360,6561,5461,54698 400
30 nov. 202361,3561,8661,0361,2761,271 033 900
29 nov. 202361,0161,6760,9061,0261,02679 500
28 nov. 202361,0161,0960,6060,6160,61497 000
27 nov. 202360,9461,5960,8061,1661,16799 700
24 nov. 202361,0861,6360,8761,3361,33352 700
22 nov. 202360,8661,1460,2361,0161,01646 300
21 nov. 202360,3260,8160,0360,3960,39526 600
20 nov. 202360,6660,8360,2660,3760,37664 500
17 nov. 202360,2260,9560,1860,8060,80869 700
16 nov. 202360,3260,6059,5459,7759,77719 200
15 nov. 202360,6261,5660,3360,5460,541 177 200
14 nov. 202359,3560,6959,0960,6560,65867 200
13 nov. 202357,7058,4157,4958,3158,31789 000
10 nov. 202357,4358,2857,0357,9457,94937 400
09 nov. 202358,3158,5457,2057,2757,27923 200
08 nov. 202358,6258,7157,5058,1458,141 046 300
07 nov. 202358,8959,0258,3258,5558,55984 600
06 nov. 202358,8359,2757,7959,0959,091 351 500
03 nov. 202360,8460,8958,8859,0959,091 539 400
02 nov. 202356,9961,2456,3860,7960,792 804 100
01 nov. 202354,5754,5752,8953,5253,521 794 700
31 oct. 202354,3354,7454,1554,4254,42804 000
30 oct. 202354,0954,7053,9554,0854,08806 300
27 oct. 202354,3554,3753,3153,6153,61720 900
26 oct. 202353,9254,7553,8254,3754,37804 900
25 oct. 202353,8754,3853,7053,8153,81563 400
24 oct. 202353,7054,5553,5754,1654,16702 300
23 oct. 202353,6754,5853,5053,5353,531 061 900
20 oct. 202354,7054,9753,7153,9453,94945 500
19 oct. 202355,6656,0854,5454,7354,731 623 100
18 oct. 202356,0656,3355,6455,8155,81907 700
17 oct. 202355,0856,7755,0756,3156,311 211 700
16 oct. 202354,1555,5053,8955,2855,28783 800
13 oct. 202353,7654,2353,7053,8453,84914 500
12 oct. 202354,9755,1053,2553,6753,67804 300
11 oct. 202355,7055,8554,6555,0155,01965 500
10 oct. 202355,2055,8754,9655,6655,661 231 000
09 oct. 202354,4155,4354,3455,3255,32809 600
06 oct. 202354,4954,9854,2454,5054,50629 900
05 oct. 202354,8655,1854,0754,6554,65965 500
04 oct. 202354,7555,0854,5154,9554,95995 200
03 oct. 202354,7755,1954,1654,9054,901 965 600
02 oct. 202356,9757,1355,0155,6455,641 648 600
29 sept. 202357,0257,9557,0257,1457,142 164 400
28 sept. 202356,9257,1456,0856,5756,571 514 000
27 sept. 202357,8558,0856,5656,9656,961 386 200
26 sept. 202358,2558,4657,5857,7257,721 224 100
25 sept. 202359,0059,4558,4858,5358,53720 000
22 sept. 202359,3859,7059,1359,1359,13884 900
21 sept. 202360,6960,6959,3059,3559,35687 000
20 sept. 202360,4561,6760,3360,9360,93662 800
19 sept. 202360,7460,7760,2560,3160,31872 800
18 sept. 202360,9161,1260,4660,9460,94800 300
15 sept. 202361,6561,6960,4060,7460,742 256 300
14 sept. 202360,9661,6260,7261,6061,60679 200
14 sept. 20230.29 Dividende
13 sept. 202360,9161,2460,7260,9060,61834 900
12 sept. 202360,6761,1360,4760,9960,70681 900
11 sept. 202361,2761,4460,0460,7560,46879 600
08 sept. 202360,9261,3660,6161,1260,83701 400
07 sept. 202361,8962,0660,4860,7660,471 353 700
06 sept. 202361,9262,6261,5461,9861,68573 800
05 sept. 202363,4563,7061,8862,1361,831 116 800
01 sept. 202363,4463,9163,0763,8163,51786 200
31 août 202363,6763,8363,0563,1162,81738 100
30 août 202363,7263,9663,5763,6863,38614 200
29 août 202363,6763,8462,7263,5663,26903 000
28 août 202363,5364,1663,3263,6763,37608 300
25 août 202363,2063,5062,7763,2362,93673 600
24 août 202362,1063,1161,9362,9462,64643 200
23 août 202361,9262,8961,7462,7362,43592 900
22 août 202362,0562,6261,5261,7361,44597 500
21 août 202361,7062,3961,7062,0761,77655 100
18 août 202361,7862,3761,6061,8261,53810 600
17 août 202362,1062,6762,0462,1061,80666 000
16 août 202362,0462,3461,7862,1361,83609 300
15 août 202362,3262,6961,8662,2261,92876 100
14 août 202363,4163,4861,8162,7862,48989 000
11 août 202363,3964,4463,3363,5763,27640 200
10 août 202363,3564,5163,3563,4963,19969 300
09 août 202363,2463,7662,7463,0862,78593 000
08 août 202362,6863,3161,9363,1262,82936 800
07 août 202365,2265,5062,8262,9062,601 040 000
04 août 202364,9066,4664,5765,2364,92918 700
03 août 202363,4964,8863,2864,6764,361 361 600
02 août 202365,0065,9163,1263,6763,372 849 400
01 août 202366,5667,7966,2267,2866,961 288 200
31 juil. 202367,0967,0966,1966,6566,33924 000
28 juil. 202367,3467,5166,4066,8466,52721 200
27 juil. 202367,3167,5266,5666,9766,65748 900
26 juil. 202367,5467,9267,0067,3166,991 031 200
25 juil. 202366,0367,6965,9267,5567,23756 900
24 juil. 202366,7767,0066,0866,1665,84970 900
21 juil. 202367,8467,9166,7666,8166,49989 200
20 juil. 202367,0067,6766,0967,4967,171 055 500
19 juil. 202365,5766,6764,4666,6266,302 549 600
18 juil. 202365,8766,0164,8265,7065,391 433 400
17 juil. 202366,8167,0365,1165,7365,421 529 500
*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...