Marchés français ouverture 7 h 30 min

The J. M. Smucker Company (SJM)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
152,80+1,20 (+0,79 %)
À la clôture : 04:00PM EST
152,82 +0,02 (+0,01 %)
Échanges après Bourse : 07:30PM EST
Durée:
31 janv. 2022 - 31 janv. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
31 janv. 2023152,05153,19150,67152,80152,803 983 405
30 janv. 2023150,42152,94150,42151,60151,60755 900
27 janv. 2023150,33150,42149,10150,02150,02572 200
26 janv. 2023149,60150,31147,52150,08150,08729 400
25 janv. 2023149,88152,36148,50150,13150,13915 400
24 janv. 2023147,67149,88146,88149,60149,60877 800
23 janv. 2023148,75149,51147,40147,70147,70593 800
20 janv. 2023150,09150,26147,48148,93148,93680 300
19 janv. 2023150,62151,41149,97150,06150,06630 500
18 janv. 2023155,46155,46149,69150,18150,18939 600
17 janv. 2023154,68155,71154,31155,47155,47771 900
13 janv. 2023155,06156,17153,88154,43154,43605 400
12 janv. 2023158,08158,65155,03155,35155,35623 200
11 janv. 2023159,63160,26157,06157,88157,88600 100
10 janv. 2023160,85161,14158,85159,02159,02428 200
09 janv. 2023161,77162,96160,25160,33160,33693 500
06 janv. 2023160,79163,07160,55162,59162,59578 600
05 janv. 2023158,39159,80157,86159,39159,39641 800
04 janv. 2023158,35158,97157,38158,19158,19636 900
03 janv. 2023158,12159,12156,88158,99158,99694 200
30 déc. 2022158,98159,27157,10158,46158,46517 900
29 déc. 2022158,88159,03157,70158,56158,56405 700
28 déc. 2022160,33160,33158,33158,39158,39407 400
27 déc. 2022159,60160,53158,87159,88159,88526 200
23 déc. 2022158,75159,59158,36159,44159,44392 000
22 déc. 2022157,29158,71156,97158,55158,55599 000
21 déc. 2022155,66158,48155,66157,94157,94607 000
20 déc. 2022154,25155,96153,94155,31155,31915 000
19 déc. 2022155,43157,24154,57155,82155,82663 900
16 déc. 2022153,22155,99152,75155,33155,331 651 000
15 déc. 2022153,99156,13152,78153,86153,86859 300
14 déc. 2022154,67155,51153,37154,17154,17782 800
13 déc. 2022156,02156,23153,65154,36154,361 120 900
12 déc. 2022155,10156,34154,21155,98155,98726 100
09 déc. 2022155,32155,71154,44154,68154,68843 000
08 déc. 2022155,29156,78154,36155,49155,49637 400
07 déc. 2022154,74156,34154,24155,68155,68570 300
06 déc. 2022153,77155,04152,34153,55153,55634 000
05 déc. 2022152,68154,36151,90154,02154,02564 800
02 déc. 2022153,69154,82152,94154,45154,45524 500
01 déc. 2022154,34155,91152,96153,94153,94789 700
30 nov. 2022151,00154,06150,18154,01154,011 006 200
29 nov. 2022151,27151,76150,36151,52151,52621 700
28 nov. 2022151,42152,36150,81151,57151,57795 200
25 nov. 2022149,70151,26149,51151,26151,26319 200
23 nov. 2022149,45149,99148,28149,47149,47776 000
22 nov. 2022149,44149,77147,35149,23149,23978 000
21 nov. 2022143,69149,19140,30148,11148,111 889 300
18 nov. 2022145,84147,17144,65146,14146,142 064 500
17 nov. 2022143,00144,90142,75144,54144,54623 600
16 nov. 2022141,65145,04141,65143,63143,63818 000
15 nov. 2022141,63141,95139,80140,48140,48919 900
14 nov. 2022143,70144,49141,63141,65141,65873 000
11 nov. 2022145,78145,78138,79142,61142,611 207 100
10 nov. 2022148,83148,87141,30145,87145,871 315 400
09 nov. 2022149,03150,79147,50147,63147,63552 900
09 nov. 20221.02 Dividende
08 nov. 2022149,38151,58149,00149,79148,77554 000
07 nov. 2022149,55150,95148,93149,27148,25467 200
04 nov. 2022149,47150,89148,08149,38148,36634 500
03 nov. 2022148,38149,67146,94148,78147,77781 200
02 nov. 2022149,23151,40148,69149,26148,24698 400
01 nov. 2022150,41151,22149,00149,31148,29768 000
31 oct. 2022150,66152,16149,87150,66149,631 451 000
28 oct. 2022148,53152,07147,92150,73149,70899 100
27 oct. 2022148,45151,24148,43148,69147,68916 200
26 oct. 2022146,76148,39145,67147,56146,56829 000
25 oct. 2022144,98146,73144,57146,00145,011 011 600
24 oct. 2022143,92145,79143,68145,08144,09632 000
21 oct. 2022140,95143,31140,53142,81141,84621 300
20 oct. 2022143,01143,12140,78141,05140,09678 200
19 oct. 2022142,59143,18141,42143,04142,07693 500
18 oct. 2022140,50142,32140,46142,25141,28633 400
17 oct. 2022141,56142,33139,72139,97139,02600 100
14 oct. 2022142,51143,47140,63141,03140,07528 600
13 oct. 2022139,62143,27139,03142,34141,37533 100
12 oct. 2022141,82142,85140,68140,94139,98712 300
11 oct. 2022141,51143,94141,16141,46140,50744 200
10 oct. 2022138,49141,82138,49141,35140,39589 400
07 oct. 2022138,05138,39136,88137,59136,65641 900
06 oct. 2022141,09141,12137,31138,08137,14585 200
05 oct. 2022142,40142,43140,00141,26140,30663 200
04 oct. 2022139,78142,28139,76142,11141,14758 400
03 oct. 2022138,57140,02137,65139,56138,61642 300
30 sept. 2022139,09139,74136,99137,41136,471 147 600
29 sept. 2022139,18139,63137,47139,00138,05810 000
28 sept. 2022137,09140,03135,44139,18138,23706 200
27 sept. 2022139,84140,36136,33136,59135,66791 200
26 sept. 2022140,30141,98139,48139,52138,57700 900
23 sept. 2022141,11142,68138,81140,65139,69658 500
22 sept. 2022140,95143,05140,55142,03141,06932 800
21 sept. 2022139,92142,75139,82140,51139,55590 700
20 sept. 2022139,11140,04138,08139,20138,25468 000
19 sept. 2022138,94140,17138,75139,96139,01426 500
16 sept. 2022139,31140,23138,14138,88137,931 917 100
15 sept. 2022139,13139,62137,53139,15138,20568 700
14 sept. 2022139,33140,11138,34139,04138,09745 100
13 sept. 2022141,37142,33138,86139,34138,39999 400
12 sept. 2022139,96141,56138,78141,40140,44741 800
09 sept. 2022139,39140,59137,70139,44138,49558 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...