SIVB - SVB Financial Group

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
20 févr. 2020264,12270,95263,01270,79270,79387 393
19 févr. 2020263,18267,40261,93266,99266,99266 100
18 févr. 2020264,33265,51258,77261,11261,11276 600
14 févr. 2020264,61267,50263,94265,42265,42275 100
13 févr. 2020262,65265,98261,70265,95265,95353 700
12 févr. 2020265,00267,53264,46265,10265,10280 500
11 févr. 2020258,07265,12257,21263,64263,64359 200
10 févr. 2020255,43257,69254,67256,31256,31311 200
07 févr. 2020259,96260,42256,43257,15257,15448 000
06 févr. 2020265,12266,52261,38262,09262,09382 900
05 févr. 2020259,31263,53258,12262,70262,70539 200
04 févr. 2020251,13255,99249,82254,73254,73554 000
03 févr. 2020244,00246,64242,84244,69244,69406 100
31 janv. 2020245,77245,78239,69240,33240,33530 100
30 janv. 2020242,40248,37242,35248,14248,14523 800
29 janv. 2020250,26254,99245,71246,02246,02514 700
28 janv. 2020246,58252,39244,53251,28251,28474 500
27 janv. 2020244,68247,17241,40243,38243,38627 600
24 janv. 2020260,01270,40250,01252,66252,66976 700
23 janv. 2020255,06259,70251,22259,08259,08800 900
22 janv. 2020255,48257,63253,41256,30256,30459 400
21 janv. 2020256,81257,67253,39254,20254,20478 800
17 janv. 2020253,18258,49253,18258,40258,40398 400
16 janv. 2020252,61253,79250,61252,30252,30543 200
15 janv. 2020250,81252,07248,39250,59250,59342 600
14 janv. 2020253,66256,86252,30253,49253,49478 800
13 janv. 2020253,32254,06250,52253,85253,85365 300
10 janv. 2020255,91256,48251,20251,73251,73350 000
09 janv. 2020256,35257,94254,76256,11256,11442 400
08 janv. 2020249,82254,12249,13252,78252,78502 000
07 janv. 2020248,66251,12247,58250,40250,40506 500
06 janv. 2020246,84249,80245,06249,24249,24490 800
03 janv. 2020247,96251,12246,80250,33250,33476 500
02 janv. 2020252,65254,27249,67254,27254,27261 800
31 déc. 2019250,06252,03250,06251,04251,04292 500
30 déc. 2019251,93251,93249,10249,82249,82225 700
27 déc. 2019254,21254,21249,94250,31250,31202 700
26 déc. 2019253,23253,28251,06253,18253,18130 500
24 déc. 2019252,37252,41249,64252,07252,0770 600
23 déc. 2019252,00252,81248,77252,16252,16284 500
20 déc. 2019251,61252,90248,56250,94250,941 032 300
19 déc. 2019250,25252,09248,12250,12250,12456 100
18 déc. 2019254,53255,82251,62251,75251,75451 100
17 déc. 2019251,49254,50250,20254,21254,21375 400
16 déc. 2019253,25254,96250,46251,22251,22426 700
13 déc. 2019250,89257,07249,12249,31249,31721 400
12 déc. 2019240,50252,33240,00251,21251,21546 200
11 déc. 2019240,00241,68238,50239,42239,42596 500
10 déc. 2019235,76239,89235,76238,63238,63393 600
09 déc. 2019236,15237,32234,61236,36236,36440 500
06 déc. 2019235,00240,25233,70237,41237,41532 800
05 déc. 2019232,32233,41228,99229,40229,40229 900
04 déc. 2019228,11232,12226,94230,15230,15271 900
03 déc. 2019222,88225,56220,06225,27225,27318 400
02 déc. 2019232,66235,10229,32229,79229,79326 000
29 nov. 2019233,30234,24231,27231,73231,73127 200
27 nov. 2019234,48235,73233,31234,87234,87146 100
26 nov. 2019235,37235,83232,20232,96232,96290 700
25 nov. 2019232,42236,33230,80235,75235,75217 000
22 nov. 2019228,57232,17227,99231,02231,02477 600
21 nov. 2019230,00230,63226,68227,93227,93275 000
20 nov. 2019228,17229,70224,18228,38228,38515 300
19 nov. 2019230,16231,26227,13229,50229,50540 200
18 nov. 2019234,14234,14228,73229,18229,18556 800
15 nov. 2019234,01234,36231,33234,06234,06239 100
14 nov. 2019232,66233,91231,30232,95232,95254 900
13 nov. 2019234,94235,57231,65234,12234,12330 600
12 nov. 2019237,58241,11235,39238,68238,68337 700
11 nov. 2019236,62238,58234,33237,21237,21253 100
08 nov. 2019237,05239,84236,20238,60238,60307 500
07 nov. 2019235,50241,94234,34239,45239,45742 500
06 nov. 2019239,15239,53231,36231,47231,47673 400
05 nov. 2019238,50241,11234,32239,53239,53402 200
04 nov. 2019233,02238,69233,02237,96237,96619 800
01 nov. 2019225,00230,99224,11230,89230,89411 100
31 oct. 2019224,17224,81218,36221,48221,48488 100
30 oct. 2019227,94229,10223,83226,69226,69478 400
29 oct. 2019224,55229,81224,49229,15229,15450 600
28 oct. 2019222,26228,36221,00227,28227,28646 600
25 oct. 2019208,43221,75208,40219,79219,79664 000
24 oct. 2019210,99211,88206,62207,71207,71514 700
23 oct. 2019209,86211,31208,94210,13210,13336 500
22 oct. 2019209,44212,79206,34210,16210,16398 900
21 oct. 2019207,98211,37206,97210,48210,48371 000
18 oct. 2019203,66205,87202,85204,72204,72462 900
17 oct. 2019207,58207,58202,87204,84204,84374 100
16 oct. 2019205,91209,25204,01205,19205,19467 100
15 oct. 2019200,75208,45198,71206,77206,77424 200
14 oct. 2019199,52200,98198,74199,44199,44486 400
11 oct. 2019197,93204,94197,45202,16202,16795 300
10 oct. 2019192,09196,05190,83192,44192,44458 000
09 oct. 2019191,30191,94188,94190,85190,85395 300
08 oct. 2019193,69193,69188,02188,33188,33643 900
07 oct. 2019197,04200,15195,34197,34197,34395 100
04 oct. 2019196,98198,53192,01197,67197,67520 700
03 oct. 2019193,98196,20189,18195,56195,56733 900
02 oct. 2019195,73198,53192,28195,80195,80500 400
01 oct. 2019212,07213,49198,14198,93198,93675 600
30 sept. 2019208,18209,75206,90208,95208,95429 500
27 sept. 2019208,44212,91205,41206,15206,15529 400
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...
En utilisant Yahoo vous acceptez les cookies de Yahoo/ses partenaires aux fins de personnalisation et autres usages