La bourse est fermée

The J. M. Smucker Company (SJM)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
119,33-1,73 (-1,43 %)
À la clôture : 04:00PM EST
119,69 +0,36 (+0,30 %)
Échanges après Bourse : 07:22PM EST
Durée:
08 déc. 2022 - 08 déc. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
08 déc. 2023121,05121,57119,19119,33119,331 515 700
07 déc. 2023118,00122,12117,14121,06121,062 859 400
06 déc. 2023115,61119,16114,58117,66117,662 338 600
05 déc. 2023115,84118,38114,50116,12116,123 196 100
04 déc. 2023111,56113,71111,50112,43112,432 329 900
01 déc. 2023109,85111,55109,54111,42111,421 443 000
30 nov. 2023108,68109,87107,75109,73109,732 081 600
29 nov. 2023109,26109,52108,20108,58108,581 970 300
28 nov. 2023111,10111,31109,54109,59109,591 181 800
27 nov. 2023113,35113,35110,60111,10111,101 622 000
24 nov. 2023113,35113,94112,97113,27113,27462 000
22 nov. 2023112,71113,45111,88113,31113,311 305 700
21 nov. 2023112,47112,65111,30112,19112,191 365 300
20 nov. 2023110,89112,57110,53112,26112,261 385 700
17 nov. 2023111,96112,01110,12111,69111,691 389 100
16 nov. 2023110,65112,02110,24111,27111,271 455 400
16 nov. 20231.06 Dividende
15 nov. 2023111,18112,09110,80111,90110,841 345 500
14 nov. 2023109,34111,47108,64111,18110,131 564 000
13 nov. 2023108,37109,68108,00108,20107,181 063 400
10 nov. 2023109,03109,24107,78108,74107,71932 100
09 nov. 2023108,51109,56107,65109,13108,101 251 100
08 nov. 2023110,47110,50107,33108,35107,321 730 500
07 nov. 2023112,00112,00109,64110,14109,101 716 700
06 nov. 2023113,32113,99112,48112,84111,772 214 300
03 nov. 2023114,84115,06113,32113,47112,401 124 600
02 nov. 2023113,30114,92112,57114,07112,991 290 900
01 nov. 2023114,15114,36112,81112,99111,921 179 500
31 oct. 2023114,03114,42112,95113,84112,761 540 500
30 oct. 2023112,62113,76112,18113,65112,571 117 100
27 oct. 2023112,75113,79112,15112,75111,681 274 000
26 oct. 2023114,34114,79112,84113,03111,961 823 100
25 oct. 2023112,68115,09112,43114,50113,421 786 900
24 oct. 2023112,19113,35111,86112,53111,461 165 500
23 oct. 2023112,60113,76111,88112,02110,961 243 600
20 oct. 2023114,37114,72112,47112,73111,661 135 000
19 oct. 2023114,49114,95112,62113,82112,741 104 000
18 oct. 2023114,17115,87113,84114,81113,72999 500
17 oct. 2023112,53113,97112,07113,94112,861 021 900
16 oct. 2023114,06114,09112,09112,72111,651 359 100
13 oct. 2023111,00113,33110,51113,31112,241 082 200
12 oct. 2023114,56114,74110,49111,53110,471 791 200
11 oct. 2023116,31116,80114,06114,73113,64982 300
10 oct. 2023115,96116,44114,50115,96114,861 364 600
09 oct. 2023114,99116,15114,00114,85113,761 263 200
06 oct. 2023116,10116,49111,71115,00113,911 834 200
05 oct. 2023119,89120,44116,47116,54115,441 252 400
04 oct. 2023120,14120,64118,81120,32119,181 090 200
03 oct. 2023120,72121,80119,93120,41119,271 040 400
02 oct. 2023122,73123,11120,62121,46120,311 115 800
29 sept. 2023124,25124,77122,64122,91121,751 380 100
28 sept. 2023126,03126,44124,22124,61123,431 009 900
27 sept. 2023128,21128,66124,52125,44124,251 371 900
26 sept. 2023126,37128,65126,00128,41127,191 635 500
25 sept. 2023126,06127,26125,86126,50125,30707 200
22 sept. 2023128,30128,70126,51126,59125,39749 500
21 sept. 2023128,00129,74127,60128,69127,471 319 200
20 sept. 2023127,97129,30126,92128,26127,051 120 300
19 sept. 2023126,73127,70126,16127,36126,151 599 900
18 sept. 2023127,49127,49125,23126,77125,571 113 100
15 sept. 2023126,74127,40126,25126,83125,632 856 500
14 sept. 2023128,00128,48126,25127,42126,212 411 200
13 sept. 2023130,44131,21128,36128,41127,192 056 000
12 sept. 2023132,01132,10129,04129,86128,633 418 000
11 sept. 2023131,18133,38129,00131,66130,415 051 100
08 sept. 2023140,66141,61140,05141,58140,24967 800
07 sept. 2023141,73142,24139,55140,34139,011 468 100
06 sept. 2023143,43143,75140,70141,13139,791 029 100
05 sept. 2023142,20144,25142,04143,01141,66937 800
01 sept. 2023145,66145,95142,32142,49141,14762 200
31 août 2023144,44145,23142,83144,95143,581 403 300
30 août 2023145,85146,29143,43143,88142,521 068 100
29 août 2023145,84147,48143,17145,94144,562 078 800
28 août 2023142,62143,67142,60142,89141,541 376 800
25 août 2023141,53142,88140,98142,10140,751 024 100
24 août 2023139,53141,17139,30140,72139,391 049 900
23 août 2023139,81140,51139,19139,53138,21766 400
22 août 2023139,33139,99138,36139,67138,35871 400
21 août 2023141,58141,73138,77139,73138,41876 300
18 août 2023140,88142,78140,88142,05140,701 108 900
17 août 2023142,65142,98140,26140,88139,55917 700
17 août 20231.06 Dividende
16 août 2023144,97145,05143,46143,65141,24586 600
15 août 2023146,02146,57144,52144,61142,18570 000
14 août 2023148,60149,46146,50146,60144,14783 500
11 août 2023147,63148,37147,15147,96145,48556 900
10 août 2023148,27149,19147,03147,32144,85464 100
09 août 2023146,43148,87146,39148,15145,66707 200
08 août 2023149,70149,70146,15146,49144,03906 500
07 août 2023149,23150,08148,85149,13146,63549 300
04 août 2023149,99151,18148,97149,15146,65448 900
03 août 2023151,55151,99149,75150,05147,53454 500
02 août 2023150,13153,00150,03151,75149,20593 400
01 août 2023151,51151,55149,10149,67147,16572 200
31 juil. 2023150,99151,34149,93150,65148,121 392 600
28 juil. 2023151,09151,57150,43150,99148,46545 200
27 juil. 2023151,91152,81149,62150,38147,86819 400
26 juil. 2023152,57153,54151,67152,23149,68507 900
25 juil. 2023153,41153,54151,88152,98150,41548 000
24 juil. 2023152,32153,94152,21153,13150,56664 600
*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...