Marchés français ouverture 4 h 3 min

The J. M. Smucker Company (SJM)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
125,25-0,67 (-0,53 %)
À la clôture : 04:00PM EST
126,00 +0,75 (+0,60 %)
Échanges après Bourse : 07:58PM EST
Durée:
26 févr. 2023 - 26 févr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
26 févr. 2024125,71126,80124,66125,25125,251 414 100
23 févr. 2024124,14127,15123,52125,92125,921 149 100
22 févr. 2024125,03125,03121,79124,29124,291 484 800
21 févr. 2024125,70126,21124,19126,08126,081 266 500
20 févr. 2024124,19126,97124,10125,88125,881 127 900
16 févr. 2024123,87124,93122,65124,09124,091 747 800
15 févr. 2024124,74126,11123,85124,41124,411 412 200
15 févr. 20241.06 Dividende
14 févr. 2024127,02127,95124,36125,25124,191 251 100
13 févr. 2024129,49130,79126,66127,62126,541 334 300
12 févr. 2024127,59129,92127,37129,74128,64827 000
09 févr. 2024130,43130,43127,67127,90126,82914 300
08 févr. 2024131,82133,23130,74131,09129,98888 300
07 févr. 2024132,86133,85131,33131,62130,511 153 700
06 févr. 2024128,91133,29128,83132,21131,091 533 900
05 févr. 2024132,19132,46129,20129,21128,12947 300
02 févr. 2024134,00134,62132,55132,70131,58940 800
01 févr. 2024132,97134,31131,48133,74132,61996 600
31 janv. 2024133,17133,46131,13131,55130,441 518 000
30 janv. 2024131,48133,03130,65132,94131,81927 100
29 janv. 2024131,97132,00130,08131,59130,481 478 500
26 janv. 2024132,11132,73131,11131,69130,581 392 600
25 janv. 2024130,27131,71129,66131,55130,44844 000
24 janv. 2024131,05131,70129,32129,74128,641 294 500
23 janv. 2024129,49131,31127,81131,24130,131 479 700
22 janv. 2024128,71129,14127,41128,75127,66905 100
19 janv. 2024129,53129,89127,38129,20128,111 041 800
18 janv. 2024130,17130,51128,52129,30128,211 144 600
17 janv. 2024127,98130,78127,66130,75129,641 317 700
16 janv. 2024129,34129,63127,98128,16127,081 682 400
12 janv. 2024127,88129,63127,54129,50128,401 387 300
11 janv. 2024129,02130,10126,89127,18126,101 081 200
10 janv. 2024130,74131,32129,40129,50128,401 089 800
09 janv. 2024128,68131,37127,85131,21130,101 360 700
08 janv. 2024127,81129,24127,81129,02127,93854 700
05 janv. 2024128,47130,41127,67128,10127,02801 800
04 janv. 2024129,50129,95128,15128,64127,551 255 400
03 janv. 2024130,34131,37129,61129,79128,691 229 200
02 janv. 2024126,37129,83126,01129,57128,471 153 900
29 déc. 2023125,57126,45125,38126,38125,31713 700
28 déc. 2023124,72126,10124,72125,78124,72687 700
27 déc. 2023125,29125,39124,53125,11124,05897 800
26 déc. 2023124,76125,71124,07125,29124,23649 600
22 déc. 2023124,40125,67123,61124,76123,70700 500
21 déc. 2023122,61123,93122,02123,66122,61896 200
20 déc. 2023122,67123,92121,45122,33121,291 252 700
19 déc. 2023123,52124,70123,23124,32123,271 033 400
18 déc. 2023123,60124,47122,38123,91122,861 093 600
15 déc. 2023125,06125,33122,95123,59122,542 497 200
14 déc. 2023127,45127,93124,93125,36124,302 269 500
13 déc. 2023124,19126,98123,49126,74125,671 952 000
12 déc. 2023121,75125,12121,13124,69123,632 455 200
11 déc. 2023120,00121,51119,72121,50120,471 652 800
08 déc. 2023121,05121,57119,19119,33118,321 515 700
07 déc. 2023118,00122,12117,14121,06120,042 859 400
06 déc. 2023115,61119,16114,58117,66116,662 338 600
05 déc. 2023115,84118,38114,50116,12115,143 196 100
04 déc. 2023111,56113,71111,50112,43111,482 329 900
01 déc. 2023109,85111,55109,54111,42110,481 443 000
30 nov. 2023108,68109,87107,75109,73108,802 081 600
29 nov. 2023109,26109,52108,20108,58107,661 970 300
28 nov. 2023111,10111,31109,54109,59108,661 181 800
27 nov. 2023113,35113,35110,60111,10110,161 622 000
24 nov. 2023113,35113,94112,97113,27112,31462 000
22 nov. 2023112,71113,45111,88113,31112,351 305 700
21 nov. 2023112,47112,65111,30112,19111,241 365 300
20 nov. 2023110,89112,57110,53112,26111,311 385 700
17 nov. 2023111,96112,01110,12111,69110,741 389 100
16 nov. 2023110,65112,02110,24111,27110,331 455 400
16 nov. 20231.06 Dividende
15 nov. 2023111,18112,09110,80111,90109,901 345 500
14 nov. 2023109,34111,47108,64111,18109,191 564 000
13 nov. 2023108,37109,68108,00108,20106,271 063 400
10 nov. 2023109,03109,24107,78108,74106,80932 100
09 nov. 2023108,51109,56107,65109,13107,181 251 100
08 nov. 2023110,47110,50107,33108,35106,421 730 500
07 nov. 2023112,00112,00109,64110,14108,171 716 700
06 nov. 2023113,32113,99112,48112,84110,832 214 300
03 nov. 2023114,84115,06113,32113,47111,441 124 600
02 nov. 2023113,30114,92112,57114,07112,031 290 900
01 nov. 2023114,15114,36112,81112,99110,971 179 500
31 oct. 2023114,03114,42112,95113,84111,811 540 500
30 oct. 2023112,62113,76112,18113,65111,621 117 100
27 oct. 2023112,75113,79112,15112,75110,741 274 000
26 oct. 2023114,34114,79112,84113,03111,011 823 100
25 oct. 2023112,68115,09112,43114,50112,461 786 900
24 oct. 2023112,19113,35111,86112,53110,521 165 500
23 oct. 2023112,60113,76111,88112,02110,021 243 600
20 oct. 2023114,37114,72112,47112,73110,721 135 000
19 oct. 2023114,49114,95112,62113,82111,791 104 000
18 oct. 2023114,17115,87113,84114,81112,76999 500
17 oct. 2023112,53113,97112,07113,94111,911 021 900
16 oct. 2023114,06114,09112,09112,72110,711 359 100
13 oct. 2023111,00113,33110,51113,31111,291 082 200
12 oct. 2023114,56114,74110,49111,53109,541 791 200
11 oct. 2023116,31116,80114,06114,73112,68982 300
10 oct. 2023115,96116,44114,50115,96113,891 364 600
09 oct. 2023114,99116,15114,00114,85112,801 263 200
06 oct. 2023116,10116,49111,71115,00112,951 834 200
05 oct. 2023119,89120,44116,47116,54114,461 252 400
*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...