La bourse est fermée

Schlumberger Limited (SLB)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
29,24-0,08 (-0,27 %)
À la clôture : 04:00PM EST
29,25 +0,01 (+0,03 %)
Échanges après Bourse : 07:58PM EST
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 déc. 202129,8329,9528,8129,2429,249 815 300
02 déc. 202128,4629,4928,0629,3229,3212 517 300
01 déc. 202129,5829,9628,3428,3828,3814 888 300
30 nov. 202128,9229,3628,3428,6828,6839 947 700
30 nov. 20210.125 Dividende
29 nov. 202130,4430,7429,5329,6529,5212 588 500
26 nov. 202129,2529,8128,4129,7029,5712 412 300
24 nov. 202130,8231,9330,8231,4131,289 490 500
23 nov. 202130,9231,5630,8231,1831,0510 914 800
22 nov. 202130,0130,9029,9530,3430,2112 772 600
19 nov. 202131,2031,2129,8830,0529,9219 098 700
18 nov. 202131,9832,3331,3031,8631,738 860 200
17 nov. 202132,5133,0631,8332,0631,929 716 800
16 nov. 202132,8233,3532,4732,8932,757 683 800
15 nov. 202132,6932,9532,2232,7232,588 358 900
12 nov. 202132,4832,8732,3432,7632,627 346 100
11 nov. 202132,8833,1332,6032,7832,646 363 900
10 nov. 202133,9434,0832,4932,7332,5910 311 700
09 nov. 202134,2134,2933,3234,1434,0010 925 500
08 nov. 202133,6934,6433,5634,3034,1614 225 900
05 nov. 202133,7034,0633,4333,5133,3711 277 800
04 nov. 202133,6233,7432,7433,1533,0112 516 200
03 nov. 202132,5633,3732,1932,9832,8410 448 800
02 nov. 202133,0033,5932,9133,2033,067 293 900
01 nov. 202132,7533,5732,5833,3033,168 514 000
29 oct. 202133,1933,1932,1732,2632,1213 936 900
28 oct. 202132,5233,3132,5033,3033,1611 364 300
27 oct. 202133,8734,1832,4932,5432,4013 929 600
26 oct. 202134,7034,9934,2434,2634,1211 666 500
25 oct. 202134,4334,7734,0334,3634,229 768 400
22 oct. 202133,8534,5533,3933,9133,7712 077 000
21 oct. 202134,3534,6133,8534,3034,1612 151 400
20 oct. 202134,0334,7633,8034,7434,5910 818 700
19 oct. 202134,4034,7733,7034,5434,3910 417 100
18 oct. 202134,1434,6433,8134,1634,0211 548 300
15 oct. 202133,9834,2133,7634,0033,869 347 300
14 oct. 202133,2633,5832,9433,5233,388 671 200
13 oct. 202132,4632,9331,9032,7632,6212 504 100
12 oct. 202132,4533,4632,2232,8832,7418 377 900
11 oct. 202132,2933,2432,0532,4632,3216 941 800
08 oct. 202131,3931,9631,1231,6631,5311 819 700
07 oct. 202130,6331,2030,5531,0230,8915 928 000
06 oct. 202130,0930,5429,4829,9429,8112 070 700
05 oct. 202131,2631,6930,5530,5930,4612 264 600
04 oct. 202130,9331,4730,6530,8830,7516 285 600
01 oct. 202129,8431,6329,6030,3630,2312 079 600
30 sept. 202130,2730,3529,4129,6429,5213 322 800
29 sept. 202130,9630,9630,1430,3330,2013 176 500
28 sept. 202130,8131,5830,6630,9130,7819 922 800
27 sept. 202129,8030,6429,7630,1930,0613 469 000
24 sept. 202128,7129,3728,5729,0128,897 414 100
23 sept. 202127,3229,1327,2328,8828,7613 562 300
22 sept. 202127,5127,8127,1227,1527,0410 547 600
21 sept. 202127,6127,7826,6426,9326,8210 499 100
20 sept. 202127,3727,7126,7127,2527,1410 708 200
17 sept. 202128,7029,2628,0028,3128,1917 376 500
16 sept. 202128,9929,2928,5628,8628,748 079 200
15 sept. 202128,2029,3028,0329,2429,1211 912 200
14 sept. 202128,4728,4927,5527,6727,557 106 200
13 sept. 202127,2728,2527,2528,1127,999 877 900
10 sept. 202127,0427,1326,4826,7826,677 712 200
09 sept. 202126,5927,2426,4426,6226,5110 975 000
08 sept. 202127,9628,1326,6026,6626,5513 279 700
07 sept. 202127,6228,2027,3827,8327,718 178 400
03 sept. 202128,5428,7527,9328,0927,976 174 700
02 sept. 202128,3128,7628,2128,6128,499 514 100
01 sept. 202128,0728,4027,8127,9827,869 724 400
31 août 202127,9628,4927,8928,0427,929 872 700
31 août 20210.125 Dividende
30 août 202129,2729,3428,2428,2828,046 887 200
27 août 202128,4829,3028,4829,0828,837 532 400
26 août 202128,2528,6028,0228,1327,896 150 300
25 août 202128,2228,7727,9228,4528,206 545 200
24 août 202127,6928,4727,6828,2227,988 183 200
23 août 202126,9927,6926,9027,4927,258 298 000
20 août 202126,1026,5825,9226,4626,2312 082 300
19 août 202126,1526,5025,9026,4426,2118 962 600
18 août 202127,2627,5426,7926,8126,589 697 100
17 août 202127,4827,8426,8027,1926,9610 539 800
16 août 202127,9327,9827,3727,7827,549 864 300
13 août 202128,5328,6328,1828,3528,117 430 800
12 août 202128,7429,0328,1028,5528,307 432 700
11 août 202128,3829,1428,1628,9828,737 649 400
10 août 202128,1928,6228,0728,4228,189 416 000
09 août 202127,7828,1327,4427,9927,757 758 700
06 août 202128,3528,7528,1628,4228,186 057 900
05 août 202127,8628,3127,5827,9227,6810 146 900
04 août 202128,5128,7527,6127,6327,3914 324 200
03 août 202128,3128,9227,6928,9028,658 724 900
02 août 202128,8529,7128,4028,5028,2512 466 300
30 juil. 202129,3429,5528,6528,8328,589 238 700
29 juil. 202129,8629,9829,3329,6429,387 420 800
28 juil. 202129,2929,6828,8129,3229,077 088 100
27 juil. 202129,0329,4428,5429,1828,939 333 500
26 juil. 202129,0729,6328,6729,4629,2112 815 500
23 juil. 202128,2828,7827,6228,4128,1712 759 200
22 juil. 202128,3428,4627,7227,9827,7411 761 400
21 juil. 202128,0328,6828,0228,4328,1912 423 400
20 juil. 202126,7027,6726,4427,2427,0111 854 700
19 juil. 202126,5326,9225,9126,6526,4218 636 600
*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...