Marchés français ouverture 3 h 36 min

1st Source Corporation (SRCE)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
51,51-0,32 (-0,62 %)
À la clôture : 04:00PM EDT
51,51 0,00 (0,00 %)
Échanges après Bourse : 04:02PM EDT
Durée:
22 mai 2023 - 22 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
22 mai 202451,8352,0251,0851,5151,5141 000
21 mai 202451,4851,8951,4051,8351,8326 700
20 mai 202452,9052,9251,6051,6551,6550 500
17 mai 202452,9653,3652,5752,7252,7236 000
16 mai 202452,3452,9752,3052,6852,6834 400
15 mai 202452,7653,0052,4152,5652,5638 800
14 mai 202452,3452,5652,0552,2052,2036 000
13 mai 202452,7452,9251,8651,8751,8752 500
10 mai 202452,4252,6351,6452,4052,4040 500
09 mai 202451,6252,5451,2452,2452,2447 600
08 mai 202450,9551,8050,9251,5051,5038 600
07 mai 202451,7652,1051,3551,3751,3737 100
06 mai 202451,8852,3251,6651,7051,7047 500
03 mai 202452,0552,0551,2951,4551,4543 800
03 mai 20240.34 Dividende
02 mai 202450,7951,7750,7651,6451,3042 100
01 mai 202449,6051,2149,6050,6050,2735 800
30 avr. 202450,0050,0049,1649,6049,2771 400
29 avr. 202449,8550,9349,8350,2049,8761 100
26 avr. 202450,9351,2048,9149,3249,0087 000
25 avr. 202451,5451,5450,2851,1450,8065 700
24 avr. 202450,5850,9950,2250,9650,6241 500
23 avr. 202450,0151,2950,0150,7750,4442 600
22 avr. 202449,8150,6349,8150,1549,8244 400
19 avr. 202447,7250,0647,6250,0149,68107 000
18 avr. 202447,7148,3647,3047,9647,6455 400
17 avr. 202448,2548,6047,6647,7647,4549 100
16 avr. 202448,2448,4347,8047,9447,6248 400
15 avr. 202448,6648,9748,0048,5748,2557 800
12 avr. 202447,9848,5147,9448,2947,9796 800
11 avr. 202449,1249,1748,0948,4448,1289 000
10 avr. 202449,9849,9848,1348,6748,3576 700
09 avr. 202451,0951,2150,8251,1050,7625 400
08 avr. 202450,4451,0550,4450,8850,5536 400
05 avr. 202450,1950,5350,1250,3350,0031 400
04 avr. 202450,4451,2450,3450,4150,0842 800
03 avr. 202450,0050,2949,7650,0249,6941 700
02 avr. 202450,8651,3050,0150,2049,8765 400
01 avr. 202452,3752,3751,1151,4451,1048 100
28 mars 202451,4452,6051,4352,4252,07113 400
27 mars 202450,1451,6650,1451,6651,3253 100
26 mars 202450,0550,3749,6350,2349,9054 500
25 mars 202450,1650,7049,6449,7849,4540 100
22 mars 202451,0251,0250,0950,2549,9228 800
21 mars 202451,0551,1650,4150,8150,4851 800
20 mars 202448,9451,2448,7650,8050,4769 200
19 mars 202448,8449,5148,3248,7448,4271 900
18 mars 202449,5849,8348,3648,6948,37100 500
15 mars 202449,2150,5149,2149,7349,40276 400
14 mars 202450,8250,8249,2149,4049,0788 100
13 mars 202451,0052,1950,6150,8050,4766 400
12 mars 202451,6251,8750,5951,1450,8047 600
11 mars 202451,5052,6751,3351,7851,4449 300
08 mars 202451,9452,4451,4551,4651,1266 500
07 mars 202452,0752,6151,6251,8451,5051 900
06 mars 202451,8352,4150,8051,6351,2976 200
05 mars 202451,1152,5151,1151,6951,3564 300
04 mars 202448,9951,6548,9951,2450,9094 400
01 mars 202449,4949,4948,3348,6148,2978 900
29 févr. 202449,7750,4549,1549,7849,4545 300
28 févr. 202449,1349,4448,7948,9948,6743 600
27 févr. 202449,9250,4549,1149,4249,0943 400
26 févr. 202449,6049,9549,0949,7349,4066 300
23 févr. 202449,9050,4449,7149,7149,3838 700
22 févr. 202450,1350,3849,6550,0449,7150 300
21 févr. 202450,4050,5650,0050,3149,9832 700
20 févr. 202450,2651,0850,0550,4150,0849 600
16 févr. 202451,3051,5950,4650,8150,4848 900
15 févr. 202450,4452,2150,0751,8751,5368 500
14 févr. 202449,7050,1449,0849,9849,6554 800
13 févr. 202450,3350,9548,6549,1948,8797 900
12 févr. 202450,8052,6150,8051,8651,5255 200
09 févr. 202450,2451,1649,5751,0150,6751 900
08 févr. 202449,6149,9149,2349,9149,58127 800
07 févr. 202450,1750,1748,5949,5449,2142 300
06 févr. 202449,9650,7249,7449,8449,5173 800
05 févr. 202450,4250,6149,6349,9449,6137 000
02 févr. 202450,8051,5449,9851,0150,6770 800
02 févr. 20240.34 Dividende
01 févr. 202452,7252,7250,4151,9351,2566 800
31 janv. 202454,7155,1052,2752,2751,59108 400
30 janv. 202454,0954,7553,7054,7454,0253 800
29 janv. 202453,7754,3053,5354,3053,5942 300
26 janv. 202453,8954,0353,3053,7453,0439 800
25 janv. 202454,4154,5053,0953,5352,8370 400
24 janv. 202453,8154,3853,4653,7453,0456 200
23 janv. 202454,8254,8252,9453,1752,4782 300
22 janv. 202454,0054,9753,9954,4753,7698 000
19 janv. 202450,6953,5449,1653,1652,46120 200
18 janv. 202451,2151,4049,9850,7350,0742 300
17 janv. 202449,6850,8549,6850,8550,1876 700
16 janv. 202451,1951,2949,9850,2449,58103 500
12 janv. 202452,4852,5751,0851,7251,0437 600
11 janv. 202451,9652,1351,1151,9851,3053 100
10 janv. 202452,0652,3351,5952,3051,6236 200
09 janv. 202452,4052,5551,8252,2951,6139 300
08 janv. 202452,8352,9252,0652,7552,0648 300
05 janv. 202452,5153,2052,4452,6851,9985 100
04 janv. 202452,7554,0152,4352,5851,8968 500
03 janv. 202454,3654,4352,3752,5751,8889 900
*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...