SJM - The J. M. Smucker Company

NYSE - NYSE Prix différé. Devise en USD
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
05 juin 2023150,14151,19148,40148,96148,961 183 000
02 juin 2023144,40149,03144,31148,98148,981 045 200
01 juin 2023147,07147,59144,35144,90144,90971 500
31 mai 2023145,95146,73145,23146,59146,593 394 800
30 mai 2023145,15146,53144,26145,31145,311 097 100
26 mai 2023146,58147,56145,81146,56146,561 161 800
25 mai 2023148,00148,24146,59147,12147,12872 900
24 mai 2023149,65150,22148,50148,54148,54828 200
23 mai 2023149,78150,12148,16149,40149,40986 100
22 mai 2023152,00152,47149,45149,67149,67761 800
19 mai 2023151,71152,78150,95151,89151,89770 300
18 mai 2023153,73153,73151,03151,88151,88936 300
17 mai 2023154,77155,09153,57154,71154,71729 300
16 mai 2023155,07155,68153,41154,91154,91815 900
15 mai 2023158,37158,60155,18155,51155,51887 500
12 mai 2023157,29158,29157,29158,15158,15757 100
11 mai 2023157,59158,11156,63157,39157,39780 500
11 mai 20231.02 Dividende
10 mai 2023157,83159,37157,58158,38157,36781 800
09 mai 2023157,38158,34156,74157,26156,25900 600
08 mai 2023157,68159,45156,96157,11156,10819 400
05 mai 2023156,91158,79156,44158,20157,18650 500
04 mai 2023157,10158,14156,28157,42156,41760 800
03 mai 2023159,02159,92156,82157,09156,08954 600
02 mai 2023156,85159,19156,00158,71157,691 183 700
01 mai 2023154,45158,67154,45157,04156,031 274 800
28 avr. 2023153,56154,60153,12154,41153,42910 600
27 avr. 2023152,68153,86151,98153,84152,85617 800
26 avr. 2023153,57154,23152,39152,94151,96659 800
25 avr. 2023152,09154,93151,82154,34153,35696 100
24 avr. 2023151,30151,72150,82151,67150,69650 100
21 avr. 2023152,76153,46150,33151,24150,27710 300
20 avr. 2023152,71152,71151,25151,81150,83553 600
19 avr. 2023153,45153,47151,60152,17151,19686 500
18 avr. 2023152,79153,94151,66152,60151,62715 500
17 avr. 2023153,10153,51152,25153,38152,39698 900
14 avr. 2023153,12153,77151,37152,38151,40717 400
13 avr. 2023153,44154,42152,42153,79152,80621 400
12 avr. 2023154,83155,62153,65154,31153,32896 300
11 avr. 2023155,84156,99155,38155,65154,65593 200
10 avr. 2023156,37156,65154,76155,76154,76482 500
06 avr. 2023157,91158,27155,99156,51155,50796 400
05 avr. 2023155,93158,01155,93157,29156,28778 500
04 avr. 2023158,08158,29155,52155,74154,74886 000
03 avr. 2023157,91158,63156,89157,64156,62692 700
31 mars 2023158,30158,55156,54157,37156,36994 800
30 mars 2023157,11158,01155,57157,54156,531 033 700
29 mars 2023156,77158,05156,23157,57156,56657 500
28 mars 2023156,92158,08155,93156,46155,45588 600
27 mars 2023156,47157,49155,94156,29155,28808 400
24 mars 2023151,82154,81151,31154,69153,69962 200
23 mars 2023151,43153,13150,92151,09150,12840 200
22 mars 2023154,10155,02151,89151,97150,99770 900
21 mars 2023155,00155,24152,77154,11153,12756 100
20 mars 2023152,70155,50152,61154,46153,471 364 400
17 mars 2023154,23154,23151,34151,88150,901 631 700
16 mars 2023153,83154,01152,23153,81152,82908 700
15 mars 2023151,16153,86150,32153,55152,561 163 500
14 mars 2023150,05151,69149,63151,56150,58972 300
13 mars 2023147,69152,66147,11149,91148,94909 700
10 mars 2023148,60149,78147,60147,88146,93814 300
09 mars 2023151,27151,54147,94148,38147,42700 800
08 mars 2023150,45150,72149,55150,49149,52660 600
07 mars 2023150,65151,07149,46149,87148,90911 000
06 mars 2023150,73151,27149,59150,46149,491 116 200
03 mars 2023148,61151,19147,53150,80149,831 314 900
02 mars 2023146,08148,87145,85148,59147,631 470 000
01 mars 2023146,93147,40143,18145,25144,311 343 400
28 févr. 2023147,99149,75146,74147,89146,941 906 800
27 févr. 2023148,84149,23147,26148,06147,111 410 700
24 févr. 2023149,51149,51148,14148,60147,64771 000
23 févr. 2023149,29149,85148,13149,24148,28695 100
22 févr. 2023150,74151,12147,73149,24148,281 180 500
21 févr. 2023150,36151,08148,73150,00149,03899 000
17 févr. 2023147,82150,23147,30149,94148,97842 800
16 févr. 2023146,11147,62146,11147,22146,271 595 600
15 févr. 2023147,12147,48144,46146,71145,771 532 200
14 févr. 2023149,83150,17146,56147,04146,091 278 500
13 févr. 2023148,88150,00148,30149,45148,49842 700
10 févr. 2023147,25149,31146,93148,93147,97796 300
09 févr. 2023147,87148,29144,76146,08145,141 019 500
09 févr. 20231.02 Dividende
08 févr. 2023149,48150,22148,71148,89146,92787 400
07 févr. 2023150,00150,12148,16150,00148,01721 000
06 févr. 2023150,13152,20149,98151,63149,62728 200
03 févr. 2023149,66150,25147,00149,97147,98927 600
02 févr. 2023150,70151,46149,08149,85147,861 032 800
01 févr. 2023152,50154,32151,79152,08150,07958 100
31 janv. 2023152,05153,21150,67152,80150,783 991 300
30 janv. 2023150,42152,94150,42151,60149,59755 900
27 janv. 2023150,33150,42149,10150,02148,03572 200
26 janv. 2023149,60150,31147,52150,08148,09729 400
25 janv. 2023149,88152,36148,50150,13148,14915 400
24 janv. 2023147,67149,88146,88149,60147,62877 800
23 janv. 2023148,75149,51147,40147,70145,74593 800
20 janv. 2023150,09150,26147,48148,93146,96680 300
19 janv. 2023150,62151,41149,97150,06148,07630 500
18 janv. 2023155,46155,46149,69150,18148,19939 600
17 janv. 2023154,68155,71154,31155,47153,41771 900
13 janv. 2023155,06156,17153,88154,43152,38605 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...