La bourse est fermée

SP Plus Corporation (SP)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
51,37-0,16 (-0,31 %)
À partir de 03:35PM EDT. Marché ouvert.
Durée:
09 mai 2023 - 09 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
09 mai 202451,7051,7051,3751,3751,3758 837
08 mai 202451,4551,6051,4351,5351,53164 800
07 mai 202451,7951,7951,4151,5051,5068 100
06 mai 202451,5351,5451,4151,5051,50176 600
03 mai 202451,5051,6151,3751,5151,5169 600
02 mai 202451,9051,9051,2751,5051,50177 900
01 mai 202451,4951,9151,0151,6651,66222 200
30 avr. 202451,1751,1750,9351,0651,06212 600
29 avr. 202451,2151,2750,9951,1551,1598 800
26 avr. 202451,0051,2850,9451,1551,1560 900
25 avr. 202451,0751,1750,8451,0051,00180 300
24 avr. 202450,3051,5050,3051,1051,10186 100
23 avr. 202450,3950,9250,1250,7850,78268 100
22 avr. 202450,7951,2149,6550,2150,21350 100
19 avr. 202451,0451,8550,5750,6850,68385 300
18 avr. 202451,4752,3650,8451,2151,21178 500
17 avr. 202451,6051,9051,4051,5251,52294 100
16 avr. 202451,7051,9551,4951,5551,55202 700
15 avr. 202452,0052,2351,6251,6751,67203 100
12 avr. 202451,9352,0851,8052,0052,00137 800
11 avr. 202452,0052,1051,7852,0152,0167 400
10 avr. 202451,9652,0851,9052,0552,05187 100
09 avr. 202451,9752,1251,9651,9751,9781 600
08 avr. 202452,0552,2451,9852,0052,0086 600
05 avr. 202452,0452,1151,9652,0052,00113 000
04 avr. 202452,1552,2451,9652,0552,05117 300
03 avr. 202452,0152,2551,9952,1452,1485 600
02 avr. 202452,2852,3852,0052,1152,11125 400
01 avr. 202452,2252,5652,1452,3052,30125 800
28 mars 202451,9252,3551,7552,2252,22193 400
27 mars 202451,9551,9751,8751,9751,97138 300
26 mars 202452,0052,0051,9151,9651,96108 300
25 mars 202451,8852,0251,8051,9851,98127 300
22 mars 202451,9451,9551,7551,8851,8875 200
21 mars 202452,0652,1051,8051,8051,8088 700
20 mars 202451,7652,0651,7251,9551,95137 300
19 mars 202451,7351,8051,7051,7451,74406 700
18 mars 202451,6951,7551,6951,7251,7247 000
15 mars 202451,5951,7551,5951,7051,70129 700
14 mars 202451,6551,7351,6251,7351,7376 900
13 mars 202451,6151,8051,5751,7151,7187 400
12 mars 202451,5751,7751,5551,5751,57142 100
11 mars 202451,5451,7451,2151,6551,6532 300
08 mars 202451,7551,9051,5151,5951,5943 500
07 mars 202451,7551,9851,4851,5451,54123 900
06 mars 202451,5051,9051,3751,7551,75151 900
05 mars 202451,4051,5051,3651,4051,40154 800
04 mars 202451,5051,6451,4251,4251,42107 400
01 mars 202451,3451,5651,0051,4351,43393 700
29 févr. 202451,5051,5251,3351,4151,4197 700
28 févr. 202451,2551,5251,0951,3151,31181 300
27 févr. 202451,6151,9051,2551,5051,5080 300
26 févr. 202451,4251,9651,3751,7151,7167 500
23 févr. 202451,2051,6651,1851,5651,56311 000
22 févr. 202451,2351,4151,1251,1951,19194 200
21 févr. 202451,2451,3251,0651,1651,16240 900
20 févr. 202451,2651,3951,1951,2351,23248 100
16 févr. 202451,5451,6351,2351,3151,31185 900
15 févr. 202451,4651,6951,4251,4751,47117 500
14 févr. 202451,4651,4951,2951,3351,33940 100
13 févr. 202451,2951,3951,1551,3151,31134 200
12 févr. 202451,2551,4251,2551,3351,33396 600
09 févr. 202451,4051,4051,0551,4051,40402 100
08 févr. 202450,9951,5050,9151,1151,11895 400
07 févr. 202451,9051,9051,3451,5051,50280 800
06 févr. 202451,8952,1551,7052,0252,02214 200
05 févr. 202451,8151,9751,6551,8151,81380 800
02 févr. 202451,7352,1751,7351,8651,86412 400
01 févr. 202451,7551,9051,7351,9051,90212 400
31 janv. 202451,7851,9851,4851,7351,73281 700
30 janv. 202451,9351,9951,6151,9851,98275 000
29 janv. 202451,8751,9451,8051,9451,94188 200
26 janv. 202452,1452,1451,7551,8451,84117 900
25 janv. 202451,5052,0351,4551,9251,92379 000
24 janv. 202451,3451,4751,2751,4751,47237 100
23 janv. 202451,5551,5551,2751,3551,35160 900
22 janv. 202451,4951,5951,3651,5251,52108 300
19 janv. 202451,4551,4551,2551,3651,3690 000
18 janv. 202451,4051,5551,3551,4051,40128 100
17 janv. 202451,3051,6851,3051,4551,4593 900
16 janv. 202451,3351,5051,2551,4151,4194 600
12 janv. 202451,2551,4251,2151,3551,3584 700
11 janv. 202451,4051,5051,2051,3951,39110 900
10 janv. 202451,2251,5051,2251,4051,40244 800
09 janv. 202451,2451,5051,1151,2151,21167 200
08 janv. 202451,5851,8451,3551,3651,36221 800
05 janv. 202451,5152,0051,5051,5951,59150 000
04 janv. 202451,9051,9051,4051,6051,60110 600
03 janv. 202451,6151,8451,5051,7051,70115 200
02 janv. 202451,2251,7351,2251,6651,66178 200
29 déc. 202351,3851,3851,2251,2551,2573 000
28 déc. 202351,1151,3651,1151,2851,2839 100
27 déc. 202351,0151,4751,0151,1051,1072 400
26 déc. 202351,3051,6051,0951,0951,0953 100
22 déc. 202351,4351,4451,0851,1351,13175 200
21 déc. 202351,2951,4651,0851,3551,35203 300
20 déc. 202351,2351,5051,0751,1051,10128 700
19 déc. 202351,0151,3050,9251,2551,25324 700
18 déc. 202350,6051,3550,6050,7650,76183 800
15 déc. 202351,2351,3950,2650,5950,59362 500
*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...