La bourse est fermée

StoneX Group Inc. (SNEX)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
76,97-2,21 (-2,79 %)
À la clôture : 04:00PM EDT
76,97 0,00 (0,00 %)
Échanges après Bourse : 04:01PM EDT
Durée:
12 mai 2023 - 12 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
10 mai 202479,1079,2576,7276,9776,97145 000
09 mai 202478,0080,0075,8679,1879,18266 100
08 mai 202476,1777,9976,1777,8977,89159 300
07 mai 202476,5578,3176,1776,8976,89198 000
06 mai 202474,2876,7174,2876,7176,71120 700
03 mai 202474,6774,7373,3873,9373,9380 200
02 mai 202473,7974,1472,9873,9473,94124 900
01 mai 202472,3274,1671,7073,0873,08159 000
30 avr. 202473,0773,6272,4672,6072,60129 000
29 avr. 202471,5573,7871,5573,6273,62114 300
26 avr. 202470,8071,6470,1671,5571,55111 500
25 avr. 202469,3071,0969,0970,9670,96160 300
24 avr. 202469,8270,1268,7269,9769,97164 300
23 avr. 202467,9769,8067,8669,5669,56167 700
22 avr. 202467,0168,6966,6167,6467,64205 500
19 avr. 202464,5967,2064,5966,8366,83178 900
18 avr. 202464,1365,7764,1064,8264,82121 100
17 avr. 202464,9565,3464,0364,0964,0991 700
16 avr. 202465,0065,0464,1064,4464,4494 500
15 avr. 202467,2067,9965,1065,2265,22104 900
12 avr. 202466,8467,2066,5766,7966,79112 100
11 avr. 202465,5867,6965,2967,5267,52137 200
10 avr. 202466,1966,5864,6765,6565,65161 200
09 avr. 202467,1067,2366,2867,1667,16146 800
08 avr. 202467,0067,4666,8166,8966,89120 100
05 avr. 202467,0768,7966,6066,7866,78109 800
04 avr. 202469,2469,2667,2167,4267,42125 200
03 avr. 202467,7368,8667,7368,6368,63122 600
02 avr. 202468,7168,7567,5168,2968,29135 000
01 avr. 202470,2670,2668,2769,2569,25118 500
28 mars 202469,7270,6868,4970,2670,26203 500
27 mars 202467,6669,4667,3669,3469,3486 900
26 mars 202468,0568,0566,4967,1867,1879 400
25 mars 202468,0068,1867,2867,6867,6869 700
22 mars 202470,0170,3767,7567,9367,9389 200
21 mars 202468,5470,4768,5470,2970,29107 000
20 mars 202467,6368,8867,2868,5468,5483 900
19 mars 202465,7267,8465,7267,5767,5778 500
18 mars 202467,1067,5665,8166,0366,0368 300
15 mars 202465,6567,4665,1567,1067,10245 200
14 mars 202467,0667,1166,1066,8566,8579 900
13 mars 202466,9567,8466,6567,3967,39100 100
12 mars 202468,4669,0967,0667,1167,11100 200
11 mars 202468,0768,7567,2268,6268,6281 200
08 mars 202468,9969,3568,1468,4868,48105 500
07 mars 202468,5369,2268,1668,4368,4377 300
06 mars 202468,9569,2567,7868,0668,06101 400
05 mars 202468,0369,4568,0368,8268,82170 100
04 mars 202469,4270,1968,2968,3668,3684 600
01 mars 202468,9469,6968,5669,6869,6881 100
29 févr. 202468,9969,7568,3169,2669,26141 500
28 févr. 202467,0268,6766,9768,2468,2477 600
27 févr. 202468,3268,3266,9667,2667,2683 600
26 févr. 202467,2868,5367,2867,9767,97101 800
23 févr. 202467,1968,0167,1967,7667,7676 500
22 févr. 202467,3867,8966,9767,3767,3775 100
21 févr. 202466,8867,9466,6167,5667,56159 800
20 févr. 202466,0067,1766,0067,0267,02113 600
16 févr. 202467,5867,8466,2266,7066,70132 400
15 févr. 202466,9067,7666,3667,2967,29113 900
14 févr. 202466,0766,2365,0266,0966,09103 400
13 févr. 202465,8266,1564,4265,3665,36182 900
12 févr. 202466,3867,8365,9467,3367,33128 300
09 févr. 202462,6866,6762,6866,2766,27155 500
08 févr. 202463,4464,0062,4263,0363,03165 200
07 févr. 202467,6568,0261,6864,2364,23236 100
06 févr. 202465,5065,9465,1265,6865,68113 100
05 févr. 202465,0665,8864,8065,5065,50101 800
02 févr. 202465,8266,8465,5065,6165,6191 200
01 févr. 202465,6266,7365,5166,5166,51102 700
31 janv. 202467,5867,5965,7365,7565,7596 800
30 janv. 202467,1167,7666,8167,5467,5467 900
29 janv. 202467,0467,0966,4067,0367,0369 900
26 janv. 202467,7567,9866,9467,3467,3461 000
25 janv. 202468,4168,4166,9767,3167,3199 800
24 janv. 202466,6768,0066,4167,7167,71118 100
23 janv. 202466,3366,6165,4465,8465,84149 600
22 janv. 202465,8566,7965,7665,8965,89111 800
19 janv. 202465,9965,9964,4265,3865,3888 000
18 janv. 202465,6265,8964,6365,5065,5098 200
17 janv. 202463,7665,6663,7665,6365,63176 100
16 janv. 202467,8567,8564,3764,5364,53165 900
12 janv. 202467,5668,4667,3367,8667,86191 600
11 janv. 202467,3967,9866,3466,8766,87259 200
10 janv. 202467,1268,0467,0467,6767,67118 100
09 janv. 202468,9968,9966,7267,5067,50171 700
08 janv. 202470,9271,3069,5369,8669,86133 600
05 janv. 202472,5373,3571,0271,0271,02186 300
04 janv. 202473,1674,0172,4773,0073,00175 800
03 janv. 202472,2973,0071,0572,5672,56200 800
02 janv. 202473,6373,7871,2872,3072,30163 700
29 déc. 202373,4574,0072,9973,8373,83220 900
28 déc. 202372,8373,3171,9773,2373,23128 200
27 déc. 202373,1073,4972,4772,9672,96109 300
26 déc. 202371,3573,0071,2572,7272,7296 600
22 déc. 202370,8272,8670,5671,3571,35114 700
21 déc. 202368,5470,2668,1870,2670,26199 500
20 déc. 202369,4170,2868,4268,4968,49159 600
19 déc. 202368,2169,5168,2169,4069,40147 400
18 déc. 202367,4968,1366,6268,0268,02132 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...