Marchés français ouverture 6 h 49 min

TD SYNNEX Corporation (SNX)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
117,24+1,30 (+1,12 %)
À la clôture : 04:00PM EDT
117,24 0,00 (0,00 %)
Échanges après Bourse : 06:02PM EDT
Durée:
24 avr. 2023 - 24 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
24 avr. 2024116,54117,63116,20117,24117,24609 924
23 avr. 2024114,99116,44114,99115,94115,94763 200
22 avr. 2024114,10115,45112,70114,87114,87560 800
19 avr. 2024113,07113,91112,57113,32113,32826 200
18 avr. 2024115,20115,90113,18113,75113,75798 700
17 avr. 2024113,79115,47113,71114,94114,941 481 200
16 avr. 2024114,87116,34112,73113,02113,021 314 100
15 avr. 2024113,84113,99110,96111,70111,70738 500
12 avr. 2024113,94115,13113,01113,15113,15874 900
11 avr. 2024114,98115,28113,24114,59114,59886 100
11 avr. 20240.4 Dividende
10 avr. 2024114,56115,36114,11114,92114,52843 000
09 avr. 2024116,94117,41115,65116,31115,91749 300
08 avr. 2024118,01118,68116,68116,92116,511 989 100
05 avr. 2024116,18118,01115,59117,72117,313 087 900
04 avr. 2024119,78119,87116,79117,26116,851 180 300
03 avr. 2024116,38118,72116,27118,23117,821 958 800
02 avr. 2024113,00116,83112,37116,43116,026 752 700
01 avr. 2024113,99114,05112,44112,74112,351 452 900
28 mars 2024110,25113,89110,25113,10112,715 434 800
27 mars 2024113,84116,05110,84116,00115,601 349 100
26 mars 2024106,16114,35106,00112,27111,881 680 900
25 mars 2024105,52106,34104,93105,44105,07623 500
22 mars 2024105,01105,94104,40105,44105,07597 800
21 mars 2024105,46105,84104,79105,01104,64542 900
20 mars 2024103,00104,41102,77104,38104,02412 900
19 mars 2024102,50103,73102,23103,23102,87586 000
18 mars 2024104,24104,29102,60102,70102,34552 600
15 mars 2024102,51103,76102,51103,60103,241 198 100
14 mars 2024104,00104,22102,27103,19102,83525 300
13 mars 2024103,67104,82103,14104,12103,76533 000
12 mars 2024104,61105,17103,32103,36103,00387 500
11 mars 2024103,59104,59103,23104,34103,98342 500
08 mars 2024105,11105,46104,09104,23103,87429 700
07 mars 2024105,82106,36104,74104,77104,41418 700
06 mars 2024105,07105,97104,74105,61105,24418 900
05 mars 2024104,91105,29103,87104,33103,97321 900
04 mars 2024105,64106,41105,13105,16104,79557 300
01 mars 2024104,11105,67103,99105,34104,971 013 900
29 févr. 2024103,40104,12102,78103,90103,54803 100
28 févr. 2024101,48102,81101,21102,80102,44530 200
27 févr. 2024102,91103,12101,60102,03101,67339 800
26 févr. 2024102,94103,30102,24102,32101,96347 800
23 févr. 2024101,74103,46101,74103,11102,75507 500
22 févr. 2024101,88102,18101,24101,97101,62392 100
21 févr. 2024100,81101,35100,04101,34100,99528 500
20 févr. 202499,96101,8499,95101,23100,88615 000
16 févr. 2024101,41101,73100,57100,99100,64488 700
15 févr. 2024101,17102,07101,17101,64101,29412 100
14 févr. 2024100,39100,8799,31100,79100,44513 000
13 févr. 202499,94100,5798,7099,1498,79607 400
12 févr. 2024101,44102,66101,33101,90101,55581 900
09 févr. 2024100,73101,70100,17101,14100,79431 200
08 févr. 202499,47100,8299,00100,81100,46521 900
07 févr. 2024100,00100,8199,0899,2598,90388 300
06 févr. 202499,84100,6399,3799,8099,45998 600
05 févr. 2024100,85101,0599,65100,1299,77684 700
02 févr. 2024100,34102,57100,03101,71101,36994 400
01 févr. 2024100,21101,0099,18100,98100,631 232 700
31 janv. 2024101,14101,5299,7399,9899,631 241 700
30 janv. 2024102,14102,14100,21101,68101,332 933 700
29 janv. 2024101,49101,96101,10101,54101,194 944 500
26 janv. 2024106,34106,55105,11105,28104,91290 200
25 janv. 2024106,84107,00105,40105,95105,58414 100
24 janv. 2024107,00107,29105,55105,90105,53460 200
23 janv. 2024107,00107,00105,53106,19105,82574 200
22 janv. 2024105,00106,32104,39105,95105,58496 900
19 janv. 2024104,42104,80103,60104,58104,22485 300
18 janv. 2024103,81104,24103,23104,15103,79473 500
18 janv. 20240.4 Dividende
17 janv. 2024103,00104,25102,63103,70102,94538 400
16 janv. 2024103,23104,44102,72103,67102,911 205 100
12 janv. 2024105,00105,01102,50103,73102,971 208 400
11 janv. 2024105,15105,28103,62104,34103,58470 200
10 janv. 2024105,20105,96103,45105,48104,71561 300
09 janv. 2024101,46106,2499,97105,20104,43921 600
08 janv. 2024103,47105,43102,61104,94104,17849 800
05 janv. 2024105,13106,07104,49104,60103,83485 100
04 janv. 2024105,26105,69104,58105,42104,65304 100
03 janv. 2024105,47106,00104,71105,43104,66336 800
02 janv. 2024106,82107,29105,71106,13105,35321 100
29 déc. 2023108,31108,82107,37107,61106,82230 800
28 déc. 2023108,32108,77107,94108,73107,93176 900
27 déc. 2023108,88108,91107,98108,43107,64179 000
26 déc. 2023108,03108,92107,41108,54107,75214 500
22 déc. 2023107,51108,49106,58107,58106,79277 800
21 déc. 2023107,03107,23106,13107,04106,26278 100
20 déc. 2023107,43108,27106,17106,31105,53415 700
19 déc. 2023106,64107,60106,01107,27106,48369 600
18 déc. 2023106,50106,51105,45106,14105,36440 400
15 déc. 2023106,80107,19105,52106,62105,842 774 400
14 déc. 2023104,59108,25104,37106,71105,93938 700
13 déc. 2023101,21103,89101,10103,40102,64509 600
12 déc. 2023100,73101,93100,29101,27100,53440 400
11 déc. 2023100,48101,59100,48101,05100,31361 700
08 déc. 202398,80100,6098,51100,5799,83386 100
07 déc. 202397,6498,8797,5198,8498,12448 300
06 déc. 202398,1898,9697,1397,1496,43688 300
05 déc. 202397,6598,5696,9397,4596,74560 600
04 déc. 202398,4399,2897,9498,6497,92501 000
*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...