Marchés français ouverture 2 h 41 min

Silgan Holdings Inc. (SLGN)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
47,32+0,09 (+0,19 %)
À la clôture : 04:00PM EDT
47,32 0,00 (0,00 %)
Échanges après Bourse : 04:08PM EDT
Durée:
25 avr. 2023 - 25 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
24 avr. 202447,2147,4946,9547,3247,32507 000
23 avr. 202446,7347,6246,7347,2347,23383 700
22 avr. 202447,3847,7846,8447,0447,04783 400
19 avr. 202446,6947,4346,4747,4047,40335 900
18 avr. 202446,8346,9346,4346,8446,84336 200
17 avr. 202447,1947,5246,7546,7946,79415 600
16 avr. 202447,1447,2746,5547,0547,05493 900
15 avr. 202447,8748,1046,9247,2547,25452 900
12 avr. 202448,4148,5147,3747,4747,47461 900
11 avr. 202449,4049,4048,6248,6848,68623 600
10 avr. 202448,1949,7248,1449,2849,28954 200
09 avr. 202448,2649,2148,2549,1449,14961 500
08 avr. 202448,3748,5148,0548,2748,27613 600
05 avr. 202447,4748,2247,4548,0948,09624 400
04 avr. 202448,2748,5947,5547,7847,78725 300
03 avr. 202448,1548,6247,8347,9647,96726 200
02 avr. 202448,6448,8447,9848,2848,28713 500
01 avr. 202448,5148,7847,9948,6748,671 007 000
28 mars 202447,3248,6847,3248,5648,561 138 300
27 mars 202445,8747,1945,8747,1747,17961 300
26 mars 202445,5745,8145,3745,7345,73405 000
25 mars 202445,2545,8545,2445,4845,48372 800
22 mars 202445,4745,5745,1145,2045,20715 300
21 mars 202444,8745,3944,6945,2845,28599 900
20 mars 202444,1344,8244,1344,8244,82451 200
19 mars 202443,8844,3743,8144,3144,31366 900
18 mars 202444,5244,8643,9543,9843,98434 500
15 mars 202444,2344,9144,2344,5244,52992 600
14 mars 202444,3244,4443,8844,4044,40434 900
13 mars 202444,4544,8344,3744,5144,51365 500
13 mars 20240.19 Dividende
12 mars 202444,9544,9844,2144,5244,33508 900
11 mars 202444,0945,0544,0644,9544,76481 100
08 mars 202443,9144,5543,5044,2744,08564 400
07 mars 202443,3743,9543,2143,7143,52892 700
06 mars 202443,4843,5842,9043,0442,86946 400
05 mars 202443,1443,6142,9643,2943,11801 500
04 mars 202443,9244,0243,3543,3743,18708 000
01 mars 202443,8744,1343,6843,7243,53438 500
29 févr. 202443,9844,2843,7543,9143,72677 800
28 févr. 202444,1044,4743,9243,9943,80399 600
27 févr. 202444,6044,7944,0944,1043,91357 700
26 févr. 202445,4245,6344,3644,4744,28474 400
23 févr. 202444,8545,6444,7445,6045,41381 100
22 févr. 202444,5844,7944,3844,6344,44676 000
21 févr. 202444,0244,6044,0244,5244,33478 200
20 févr. 202443,9044,2943,7344,0843,89668 300
16 févr. 202444,3844,5843,9243,9643,77688 800
15 févr. 202444,3944,8844,3044,4544,26612 400
14 févr. 202444,3044,4444,0144,2644,07478 100
13 févr. 202444,9345,3744,2044,2844,09764 300
12 févr. 202445,0045,7745,0045,6445,45342 500
09 févr. 202444,6144,8944,2644,8444,65386 900
08 févr. 202443,9144,4943,7944,4244,23410 900
07 févr. 202444,6444,6443,5744,0543,86581 500
06 févr. 202444,6244,7444,2044,3944,20655 200
05 févr. 202444,7245,0444,2044,7144,52667 400
02 févr. 202446,1346,1344,9545,2545,06665 900
01 févr. 202446,3946,5945,2646,3746,17994 200
31 janv. 202447,1247,5045,4745,9445,741 569 800
30 janv. 202443,5143,9143,0943,6443,45568 600
29 janv. 202443,6643,6643,0643,5443,35623 400
26 janv. 202444,2244,5043,7243,8043,61547 800
25 janv. 202444,1044,2143,5543,9843,79388 600
24 janv. 202444,1144,1143,3643,4543,26505 000
23 janv. 202443,9344,2543,6543,8743,68664 400
22 janv. 202443,2143,6243,1443,5443,35275 200
19 janv. 202442,9243,1942,4243,1542,97303 600
18 janv. 202442,7542,8042,2942,6642,48360 900
17 janv. 202442,5042,8742,4342,8542,67374 000
16 janv. 202443,2043,2042,7542,8742,69294 500
12 janv. 202444,1044,1943,2543,4343,24331 400
11 janv. 202443,9844,2743,6243,7043,51495 800
10 janv. 202444,1144,3143,9143,9543,76277 000
09 janv. 202444,5344,6044,2344,3844,19267 100
08 janv. 202444,5745,0344,5344,8044,61331 100
05 janv. 202444,1645,3244,0144,8144,62695 800
04 janv. 202443,9444,5743,9044,4144,22444 600
03 janv. 202444,5844,6343,7244,0543,86491 300
02 janv. 202444,9545,8244,9545,3445,15291 900
29 déc. 202345,5345,6945,2045,2545,06335 800
28 déc. 202345,7745,8945,3745,6145,42337 300
27 déc. 202345,7146,1145,5545,7745,57386 700
26 déc. 202345,4746,1845,4045,8045,60326 100
22 déc. 202345,4045,8145,0745,4645,27377 100
21 déc. 202344,9645,4144,8645,2945,10436 900
20 déc. 202344,9645,2144,5544,6144,42553 000
19 déc. 202344,9145,4544,7444,9544,76584 300
18 déc. 202344,4444,6544,0844,5944,40578 400
15 déc. 202344,7744,7943,8444,2244,031 880 300
14 déc. 202344,1944,6944,0144,4644,27645 500
13 déc. 202341,8343,7441,7743,5043,31684 000
12 déc. 202342,2442,2441,6441,8741,69556 500
11 déc. 202342,1842,4642,0442,3342,15402 900
08 déc. 202342,6642,8842,2742,3242,14401 100
07 déc. 202342,5942,8442,3242,8442,66236 500
06 déc. 202342,4443,2942,3842,6342,45486 700
05 déc. 202343,1443,1442,1742,3442,16405 200
04 déc. 202342,6343,3642,6343,3643,17683 000
01 déc. 202341,6443,1041,6442,8542,67496 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...