La bourse est fermée

SLM Corporation (SLM)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
21,90-0,03 (-0,14 %)
À la clôture : 04:00PM EDT
22,70 +0,80 (+3,65 %)
Échanges après Bourse : 06:55PM EDT
Durée:
27 avr. 2023 - 27 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
26 avr. 202421,9222,2721,6021,9021,901 857 600
25 avr. 202422,2522,3721,4721,9321,932 942 000
24 avr. 202421,7722,2121,7622,1022,102 046 500
23 avr. 202421,4521,9921,3421,9321,931 561 000
22 avr. 202421,3121,7021,0721,3221,322 258 200
19 avr. 202420,8021,2120,7921,0921,091 211 100
18 avr. 202420,7121,1320,6320,7820,781 428 700
17 avr. 202420,7521,0420,5820,5820,581 137 700
16 avr. 202420,6320,8020,4820,6620,661 257 900
15 avr. 202420,8821,1320,5820,7220,721 141 200
12 avr. 202420,7920,9620,5620,6720,67770 700
11 avr. 202420,9121,0920,7921,0021,00843 400
10 avr. 202420,9521,2120,6420,9120,911 021 500
09 avr. 202421,4421,5021,1321,2721,27793 100
08 avr. 202421,3021,5721,0721,4921,49771 800
05 avr. 202421,0921,3721,0821,2221,22704 700
04 avr. 202421,6321,7421,0321,0621,06775 300
03 avr. 202421,2221,5321,2021,3621,36937 300
02 avr. 202421,2221,7720,9621,1621,161 213 900
01 avr. 202421,8121,8221,2821,3321,331 530 800
28 mars 202421,5521,9421,5521,7921,792 363 400
27 mars 202421,2821,6021,2121,6021,601 195 300
26 mars 202421,4221,5621,1221,1421,141 307 900
25 mars 202421,3721,5421,3021,3521,35746 800
22 mars 202421,6321,7421,3521,3621,361 177 700
21 mars 202421,2321,7421,2321,6221,621 807 400
20 mars 202420,5421,1620,5021,1121,112 054 600
19 mars 202420,4820,7720,2020,6420,641 089 700
18 mars 202420,5020,6420,2920,5120,511 836 600
15 mars 202420,7021,1020,5320,5420,5415 732 200
14 mars 202421,0321,1320,5920,8520,852 613 200
13 mars 202420,9821,3320,8421,0921,092 318 900
12 mars 202420,7621,1120,7020,9920,992 373 500
11 mars 202420,6321,0120,5820,8120,813 254 600
08 mars 202421,0921,2420,6520,6820,681 316 800
07 mars 202420,8221,1120,7021,0421,041 158 200
06 mars 202421,0721,1120,4420,6520,653 811 500
05 mars 202420,8921,2020,8120,8520,851 268 400
04 mars 202420,7021,2020,7021,0221,021 675 000
01 mars 202420,7320,9120,5220,7020,702 653 400
01 mars 20240.11 Dividende
29 févr. 202420,6820,8920,5420,8320,723 494 700
28 févr. 202419,9820,5519,9520,5220,411 851 200
27 févr. 202419,7020,0319,5520,0219,911 845 300
26 févr. 202419,6220,0319,5419,5519,452 258 000
23 févr. 202419,8219,9719,6619,6719,574 665 100
22 févr. 202419,7220,1119,6819,6919,594 411 300
21 févr. 202419,8520,0719,5919,7719,673 438 000
20 févr. 202420,1220,6520,0320,2620,155 405 100
16 févr. 202420,1220,4920,0320,1820,071 699 400
15 févr. 202420,2520,4020,0820,2620,151 886 500
14 févr. 202419,8520,2219,7620,1620,052 686 800
13 févr. 202419,4319,6419,2719,6019,502 361 200
12 févr. 202419,5920,0619,5919,8619,762 008 000
09 févr. 202419,5019,7019,3819,6019,501 981 400
08 févr. 202419,1019,5219,0419,5019,401 345 200
07 févr. 202419,1819,2318,8419,0918,991 443 300
06 févr. 202419,2719,4419,0519,2219,123 114 800
05 févr. 202419,1719,3918,9519,2719,171 308 000
02 févr. 202419,2119,4919,1619,3119,211 592 900
01 févr. 202419,8919,9819,3619,4919,391 743 300
31 janv. 202420,2620,3119,8619,8819,782 416 100
30 janv. 202420,1920,6120,1520,5620,452 604 600
29 janv. 202419,8220,2119,5120,1720,063 211 300
26 janv. 202419,8720,4819,7719,8619,763 739 500
25 janv. 202420,0020,5219,3319,8619,765 027 700
24 janv. 202419,3219,4619,1619,2019,101 874 900
23 janv. 202419,3119,4419,0719,1919,091 799 600
22 janv. 202419,2019,4319,1719,3319,231 485 800
19 janv. 202418,6519,0018,5718,9918,891 086 600
18 janv. 202418,6918,7318,2618,5418,442 002 500
17 janv. 202418,5018,7718,5018,6918,591 391 000
16 janv. 202418,6518,7318,3618,7318,631 572 400
12 janv. 202418,6618,7718,4018,5418,441 234 700
11 janv. 202418,3718,7018,2718,6318,531 691 300
10 janv. 202418,4518,6518,2918,5018,403 877 200
09 janv. 202418,4018,6118,0418,1218,022 182 200
08 janv. 202418,6118,6218,4118,5418,441 169 800
05 janv. 202418,4418,8418,3518,6418,541 885 500
04 janv. 202418,3618,8518,3618,5318,432 107 600
03 janv. 202419,1119,1118,5218,5318,432 097 700
02 janv. 202418,9819,2818,8919,2319,131 407 400
29 déc. 202319,2819,2919,1019,1219,02870 800
28 déc. 202319,2219,3519,0119,2819,18978 400
27 déc. 202319,1319,3619,1219,2919,19953 300
26 déc. 202318,8719,1318,7719,1119,01824 400
22 déc. 202319,0019,0418,7718,8618,76874 000
21 déc. 202318,7518,8918,6618,8718,772 091 200
20 déc. 202318,6418,9118,5618,6018,502 984 600
19 déc. 202318,3018,8018,2418,6718,571 977 800
18 déc. 202318,3218,4118,1118,1918,092 230 600
15 déc. 202318,3818,4218,1518,2518,152 743 800
14 déc. 202318,1418,5017,9518,3818,283 380 900
13 déc. 202317,3617,9517,1417,8617,779 780 000
12 déc. 202317,0217,2716,8416,8616,773 441 400
11 déc. 202316,8417,1716,7917,0216,932 719 200
08 déc. 202316,5317,1516,3916,8616,773 611 100
07 déc. 202315,9816,3415,9516,2616,173 145 400
06 déc. 202316,0516,4315,8515,8915,812 058 300
05 déc. 202315,8315,9915,6415,9415,863 763 300
*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...