La bourse est fermée

STERIS plc (STE)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
203,90+2,36 (+1,17 %)
À la clôture : 04:00PM EDT
204,71 +0,81 (+0,40 %)
Échanges après Bourse : 07:37PM EDT
Durée:
28 avr. 2023 - 28 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
26 avr. 2024201,28204,64200,45203,90203,90318 100
25 avr. 2024202,11202,21200,41201,54201,54411 700
24 avr. 2024204,69205,10202,44202,80202,80492 100
23 avr. 2024201,85208,02201,00205,99205,99561 600
22 avr. 2024200,72202,00198,13200,90200,90369 700
19 avr. 2024201,73201,73197,84199,51199,51535 900
18 avr. 2024200,64201,74198,22200,81200,81658 500
17 avr. 2024199,32201,67197,82200,24200,241 115 600
16 avr. 2024200,99200,99198,40199,01199,01784 600
15 avr. 2024206,12207,86200,93201,21201,21847 900
12 avr. 2024204,37206,08203,34204,00204,00678 600
11 avr. 2024211,05211,05206,15206,28206,28850 500
10 avr. 2024211,50212,75208,16209,21209,21579 400
09 avr. 2024213,39214,95212,04214,72214,72598 500
08 avr. 2024213,23215,12212,59212,65212,65616 300
05 avr. 2024213,67215,14212,96213,48213,48434 700
04 avr. 2024218,11218,11213,01213,40213,40455 100
03 avr. 2024216,49218,45215,70216,65216,65452 500
02 avr. 2024220,11220,71215,73216,27216,27415 900
01 avr. 2024224,00224,46218,60221,03221,03317 000
28 mars 2024225,85226,57223,54224,82224,82497 500
27 mars 2024223,13225,96223,06225,52225,52467 400
26 mars 2024221,38222,87219,50221,52221,52509 800
25 mars 2024228,87228,93220,21220,67220,67696 600
22 mars 2024226,89229,20225,49229,00229,00623 900
21 mars 2024233,60235,00226,93227,09227,09524 300
20 mars 2024229,81233,46229,81233,27233,27431 800
19 mars 2024230,75231,55229,10230,14230,14240 900
18 mars 2024231,66232,55229,83230,00230,00353 800
15 mars 2024226,92231,98226,92230,05230,05603 500
14 mars 2024232,33232,94230,51231,56231,56341 600
13 mars 2024234,47234,68232,91233,79233,79412 200
12 mars 2024233,48234,85232,60233,81233,81363 500
11 mars 2024233,46234,55231,12233,84233,84322 400
08 mars 2024231,92235,04231,92233,70233,70260 600
07 mars 2024230,87233,59229,98233,02233,02369 100
06 mars 2024228,48230,51227,76229,08229,08292 600
05 mars 2024233,48234,38227,83228,38228,38287 600
04 mars 2024232,28234,09231,14233,27233,27274 600
01 mars 2024233,44234,88232,01232,77232,77358 000
29 févr. 2024231,88233,50229,27232,91232,91866 500
28 févr. 2024232,52232,75230,16231,34231,34284 600
27 févr. 2024233,58233,82231,19232,52232,52282 200
26 févr. 2024235,21235,46232,79233,71233,71210 800
23 févr. 2024236,85238,51234,72235,85235,85279 700
22 févr. 2024233,15236,40231,05236,03236,03369 600
22 févr. 20240.52 Dividende
21 févr. 2024229,20233,45228,25232,85232,33349 100
20 févr. 2024231,51231,99227,80229,25228,74396 200
16 févr. 2024232,75235,22230,96231,23230,71442 800
15 févr. 2024228,40233,48228,21233,05232,53453 000
14 févr. 2024224,82227,63223,72227,61227,10346 200
13 févr. 2024223,50225,73222,23224,52224,02488 400
12 févr. 2024224,59226,30223,79224,94224,44416 900
09 févr. 2024220,77224,58218,97224,27223,77607 900
08 févr. 2024218,00221,00210,00220,26219,77734 300
07 févr. 2024226,63229,40225,32225,87225,37976 100
06 févr. 2024220,69226,29219,31225,92225,42621 900
05 févr. 2024221,05221,69218,66219,90219,41362 600
02 févr. 2024221,72224,36219,96222,19221,69441 900
01 févr. 2024218,60223,69216,50223,61223,11570 400
31 janv. 2024221,16224,31218,48218,95218,46890 600
30 janv. 2024216,30218,46215,53218,17217,68328 500
29 janv. 2024215,05217,07214,23216,69216,21357 600
26 janv. 2024217,92218,00215,17216,09215,61251 600
25 janv. 2024216,74217,66213,91216,68216,20300 200
24 janv. 2024217,09217,35214,73214,85214,37289 200
23 janv. 2024220,91220,91215,27216,78216,30426 300
22 janv. 2024222,31223,22219,72220,06219,57428 500
19 janv. 2024221,10221,62217,08221,43220,94452 200
18 janv. 2024219,24220,71217,32220,47219,98313 800
17 janv. 2024220,00221,86218,70218,88218,39257 800
16 janv. 2024221,83222,41220,00221,27220,78284 200
12 janv. 2024224,62225,89222,16223,40222,90390 400
11 janv. 2024224,04224,21221,08222,62222,12267 900
10 janv. 2024223,24224,81221,74223,99223,49328 500
09 janv. 2024220,20224,63219,66221,98221,48434 500
08 janv. 2024216,98220,95215,31220,80220,31387 500
05 janv. 2024216,06217,49214,51215,93215,45339 300
04 janv. 2024212,74217,22212,74216,00215,52505 800
03 janv. 2024217,48217,48213,26213,53213,05368 800
02 janv. 2024218,59220,61216,33217,08216,60569 700
29 déc. 2023221,81221,87219,32219,85219,36399 900
28 déc. 2023222,74225,00221,17221,74221,24302 300
27 déc. 2023221,04223,35221,04223,34222,84245 400
26 déc. 2023219,49222,28218,38221,42220,93251 000
22 déc. 2023219,45221,00218,89219,79219,30212 500
21 déc. 2023216,02219,62216,02218,43217,94415 800
20 déc. 2023219,00219,29214,93214,95214,47409 400
19 déc. 2023216,01219,15215,97219,05218,56560 600
18 déc. 2023213,24215,61212,49215,54215,06794 900
15 déc. 2023209,63212,84208,28212,64212,171 211 400
14 déc. 2023208,18211,39206,38210,45209,98581 800
13 déc. 2023201,47207,07200,41206,87206,41437 100
12 déc. 2023202,36202,82200,14201,58201,13634 000
11 déc. 2023200,61201,87199,90201,69201,24402 600
08 déc. 2023202,64202,64197,98200,50200,05597 400
07 déc. 2023200,08202,03198,96201,99201,54390 500
06 déc. 2023198,89200,70198,00199,29198,84471 100
05 déc. 2023198,40199,39195,50198,55198,11524 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...