SCI - Service Corporation International

NYSE - NYSE Prix différé. Devise en USD
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
02 juin 202364,2364,7163,9964,6464,64883 900
01 juin 202363,8564,1663,4763,8763,871 169 100
31 mai 202364,5664,5663,3563,6163,611 195 700
30 mai 202364,2964,8164,0464,6264,62957 800
26 mai 202363,4264,5362,9064,3764,37899 100
25 mai 202363,7463,9662,8662,9262,92669 700
24 mai 202363,7564,0163,1563,6163,611 019 600
23 mai 202364,5964,5962,7263,8763,871 499 400
22 mai 202365,5365,6864,7064,8464,841 015 500
19 mai 202365,6165,7565,2065,5065,50851 500
18 mai 202365,3865,5865,0165,4765,47578 000
17 mai 202365,2865,7364,8765,3965,39844 500
16 mai 202365,3065,3164,8664,9964,99719 000
15 mai 202365,9866,2665,3765,6165,61534 400
12 mai 202366,2766,6965,3766,0866,08582 600
11 mai 202366,3066,7365,4466,0266,02637 000
10 mai 202366,1966,7665,7366,7366,73549 600
09 mai 202365,6066,1965,3466,0166,01631 400
08 mai 202365,0065,6264,8065,5665,56911 700
05 mai 202365,3365,9564,9565,0865,08787 200
04 mai 202365,8666,2764,6764,7964,791 222 500
03 mai 202368,1769,4866,0066,2066,201 912 600
02 mai 202368,0069,0265,1468,0868,083 682 900
01 mai 202370,4971,7970,0171,6071,601 599 600
28 avr. 202370,1070,8169,9670,1970,19966 300
27 avr. 202369,9270,3269,4570,0870,08809 100
26 avr. 202369,4170,2669,1870,1470,141 062 700
25 avr. 202370,2170,2169,4869,6069,60714 000
24 avr. 202370,3970,7970,1370,2670,26590 000
21 avr. 202370,5870,7270,2370,5570,55662 000
20 avr. 202370,3970,6070,1970,3670,36397 200
19 avr. 202370,9071,3670,4070,6470,64565 100
18 avr. 202371,1671,4070,6870,8070,80732 100
17 avr. 202371,2871,3670,6071,2371,23594 400
14 avr. 202371,5572,2471,0971,2371,23694 000
13 avr. 202371,7471,8870,8671,7871,78853 000
12 avr. 202372,2072,3971,2171,4671,46954 900
11 avr. 202370,1172,3069,9772,1072,101 320 500
10 avr. 202369,4670,2168,4770,1470,141 188 200
06 avr. 202370,3070,3068,9869,8469,841 156 700
05 avr. 202369,3570,3969,3570,2770,27750 100
04 avr. 202369,1669,3668,4769,2169,21660 600
03 avr. 202368,9269,5168,4469,1369,13809 500
31 mars 202368,3968,9268,3968,7868,781 002 000
30 mars 202367,2668,0167,1767,9067,90836 500
29 mars 202366,6567,3366,6367,2167,211 084 400
28 mars 202366,9367,2466,1566,4566,451 091 200
27 mars 202366,7167,4966,5366,8066,801 269 800
24 mars 202364,8566,4264,4366,4066,401 479 500
23 mars 202365,0866,0864,8665,1565,151 185 400
22 mars 202365,9266,1464,8664,8764,87972 800
21 mars 202366,0766,5765,5265,9265,92807 000
20 mars 202365,6265,8965,0365,4065,40768 400
17 mars 202365,0465,4664,5065,1665,161 872 700
16 mars 202365,1666,1364,4265,9265,92975 600
15 mars 202363,9565,4763,6365,4265,421 096 500
14 mars 202364,5765,3964,2365,0665,061 085 000
14 mars 20230.27 Dividende
13 mars 202364,1464,7963,7263,7463,47939 900
10 mars 202365,0465,7464,4464,6364,361 218 600
09 mars 202365,9566,2065,2265,2564,97674 800
08 mars 202366,0866,7265,6566,0065,72664 200
07 mars 202367,2267,3266,2466,2665,98664 000
06 mars 202367,5667,6267,0467,1866,90721 700
03 mars 202367,1367,6966,8067,6067,31617 200
02 mars 202366,9967,5366,6566,9366,65727 800
01 mars 202367,3167,8366,9167,0566,77799 600
28 févr. 202367,8668,3467,5267,5367,24855 900
27 févr. 202368,6069,7568,0968,2067,91869 300
24 févr. 202369,1669,4168,3468,6868,39945 800
23 févr. 202370,6971,3369,5769,6169,321 149 300
22 févr. 202370,6271,2770,2970,4670,16788 800
21 févr. 202370,8271,6270,5470,6870,381 462 200
17 févr. 202371,8172,2670,9371,4371,131 126 400
16 févr. 202369,9772,1969,4971,5571,251 472 000
15 févr. 202372,3873,3267,3570,0169,712 189 800
14 févr. 202372,3372,8571,9872,5272,211 266 700
13 févr. 202371,0872,1971,0772,1171,80616 400
10 févr. 202370,0971,4570,0871,2370,93770 200
09 févr. 202371,4471,8270,2370,2369,93774 200
08 févr. 202371,1771,5670,4871,0070,70751 500
07 févr. 202371,7472,1070,7571,4371,13716 400
06 févr. 202373,5173,7771,9972,1671,85936 300
03 févr. 202373,4574,1973,1973,8173,50629 200
02 févr. 202374,0974,6673,0873,3173,001 213 200
01 févr. 202373,9674,5673,3274,2573,941 126 100
31 janv. 202372,3974,2372,3974,1573,841 128 700
30 janv. 202372,6573,3671,9872,2271,91909 100
27 janv. 202371,9972,9771,6372,8272,51964 700
26 janv. 202371,4872,0071,3771,9071,60685 400
25 janv. 202370,5871,1769,6571,1670,86782 300
24 janv. 202370,4471,7470,4370,8070,50828 500
23 janv. 202370,4471,1270,1371,0070,70794 700
20 janv. 202369,7670,3069,3470,2469,94909 400
19 janv. 202369,2670,0168,8869,4269,13716 600
18 janv. 202369,9370,5769,3769,3769,08537 800
17 janv. 202371,2271,9169,8469,9369,63870 900
13 janv. 202370,9271,7070,6071,1570,85530 200
12 janv. 202371,7572,2471,0471,2370,93824 200
11 janv. 202371,1771,5470,2671,4371,13928 400
*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...