SON - Sonoco Products Company

NYSE - Nasdaq Cours en temps réel. Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
20 févr. 202056,4257,2156,3356,9056,90234 372
19 févr. 202056,7356,9656,4656,4856,48307 500
18 févr. 202055,8356,7855,7856,7456,74433 900
14 févr. 202057,6558,0656,5156,8056,80535 800
13 févr. 202057,7157,8056,2257,6157,61738 900
12 févr. 202056,8457,0056,1856,8056,80574 300
11 févr. 202057,0457,5356,6056,6856,68465 200
10 févr. 202057,6558,0656,9056,9756,97413 400
07 févr. 202058,6958,9757,6357,9357,93408 400
06 févr. 202059,5659,7958,8559,0259,02326 000
05 févr. 202059,0459,5758,7059,3859,38387 200
04 févr. 202058,5458,8358,2158,4658,46253 100
03 févr. 202057,4258,0857,2257,8057,80432 100
31 janv. 202057,7957,8256,9457,1457,14698 900
30 janv. 202057,9158,3557,2758,1558,15280 600
29 janv. 202058,6158,7458,1858,2558,25346 500
28 janv. 202058,8858,9658,2958,3858,38204 000
27 janv. 202058,1858,9057,4258,6458,64349 600
24 janv. 202059,5659,5658,5358,7758,77244 300
23 janv. 202058,7159,6958,3259,4059,40418 900
22 janv. 202059,7859,9858,9359,0159,01335 800
21 janv. 202059,4459,6458,7459,5059,50427 400
17 janv. 202060,3060,4359,6459,7359,73386 300
16 janv. 202059,8760,5859,8160,2260,22392 600
15 janv. 202059,4059,9059,3159,5459,54540 400
14 janv. 202058,8659,5558,7659,5059,50496 500
13 janv. 202058,3159,0658,0858,9758,97348 600
10 janv. 202057,9958,5857,9358,1758,17257 200
09 janv. 202058,1358,3757,8957,9957,99442 900
08 janv. 202058,2658,7757,7757,9857,98383 500
07 janv. 202058,5358,5357,7758,2258,22472 100
06 janv. 202060,2460,2459,2159,2759,27373 000
03 janv. 202060,1360,6359,8960,3460,34421 000
02 janv. 202062,1562,4760,7060,8860,88307 400
31 déc. 201961,7462,0761,5261,7261,72331 600
30 déc. 201961,5461,7261,2461,7161,71347 800
27 déc. 201961,7561,7961,2661,3361,33333 400
26 déc. 201961,6861,6861,0161,5561,55248 500
24 déc. 201962,1962,3861,4961,5261,52194 600
23 déc. 201962,1662,5261,6262,3962,39251 700
20 déc. 201961,8162,7761,8062,2062,201 235 900
19 déc. 201961,6061,8661,3961,4961,49259 500
18 déc. 201961,7261,7261,0061,3661,36340 100
17 déc. 201961,4961,9361,4961,7361,73236 200
16 déc. 201961,9261,9561,3361,6361,63356 500
13 déc. 201961,7162,0061,2261,3561,35248 100
12 déc. 201961,1161,9060,9761,7661,76330 300
11 déc. 201960,7061,0260,4260,8460,84335 600
10 déc. 201961,0861,2060,2760,5260,52362 300
09 déc. 201961,8161,9361,0261,1461,14412 100
06 déc. 201960,3461,7059,9861,5261,52639 900
05 déc. 201960,0160,1559,7359,9359,93425 200
04 déc. 201959,8960,5659,8960,0160,01477 900
03 déc. 201959,8060,3159,3459,8059,80474 800
02 déc. 201960,5760,8060,1460,1760,17458 300
29 nov. 201960,8160,9960,4460,5360,53228 400
27 nov. 201960,3760,9660,1460,8560,85395 000
26 nov. 201958,8460,1758,8460,1760,17435 300
25 nov. 201958,7259,4858,2859,1259,12264 900
22 nov. 201958,5258,8258,3158,5058,50206 100
21 nov. 201958,6858,9258,2058,2258,22315 300
20 nov. 201958,8959,3058,4958,5758,57395 900
19 nov. 201958,8659,0958,6058,7758,77332 500
18 nov. 201958,9058,9158,2458,6058,60218 300
15 nov. 201959,1159,2358,8358,8958,89300 300
14 nov. 201958,6559,0658,5359,0659,06265 800
13 nov. 201958,2658,8958,0358,8858,88271 300
12 nov. 201958,6958,8957,9958,2558,25250 300
11 nov. 201958,6359,2958,6358,8358,83348 800
08 nov. 201957,8858,7457,7558,7458,74381 400
07 nov. 201958,0658,1057,3057,6957,69341 900
07 nov. 20190.43 Dividende
06 nov. 201958,2958,6058,0158,3457,91303 100
05 nov. 201958,1958,4758,0058,2857,85350 200
04 nov. 201958,0658,3657,5457,9957,56360 000
01 nov. 201958,1058,2457,4857,8157,38325 000
31 oct. 201958,3258,4857,5757,7057,271 009 900
30 oct. 201958,2158,5157,9358,3757,94273 700
29 oct. 201958,5658,8658,3158,3457,91340 900
28 oct. 201958,6359,0858,5758,7358,30280 000
25 oct. 201957,8858,7057,8558,3757,94273 900
24 oct. 201958,3458,4157,3857,8157,38295 700
23 oct. 201958,3458,7158,1358,3357,90351 500
22 oct. 201957,7759,0257,6558,3457,91396 800
21 oct. 201958,9459,5557,7657,9557,52691 900
18 oct. 201957,2658,1456,5258,0157,58547 500
17 oct. 201957,5459,1857,1157,2656,84663 300
16 oct. 201957,7258,3357,5558,2757,84486 200
15 oct. 201957,9658,0457,3357,5157,09376 600
14 oct. 201958,4458,4457,7057,8257,39294 300
11 oct. 201957,5358,8357,2658,3857,95671 400
10 oct. 201956,4057,0156,2356,9256,50354 600
09 oct. 201956,2756,6555,9056,4656,04362 200
08 oct. 201955,9956,0855,3855,6155,20653 100
07 oct. 201956,8257,0556,1756,6256,20278 300
04 oct. 201956,0057,1855,8856,9256,50432 200
03 oct. 201956,4956,4955,1255,9055,49543 000
02 oct. 201957,5457,6956,4356,8056,38620 800
01 oct. 201958,5558,7757,5957,9957,56479 600
30 sept. 201958,3058,7358,0958,2157,78290 000
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...
En utilisant Yahoo vous acceptez les cookies de Yahoo/ses partenaires aux fins de personnalisation et autres usages