STLD - Steel Dynamics, Inc.

NasdaqGS - NasdaqGS Prix différé. Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
08 déc. 201739,9741,1039,8240,7040,703 470 400
07 déc. 201739,3339,8439,1639,7439,742 434 200
06 déc. 201738,8640,1838,8639,2139,212 135 300
05 déc. 201738,5339,2338,3038,7338,732 505 000
04 déc. 201738,6240,4138,6239,7939,795 236 900
01 déc. 201738,6139,0837,4538,3238,323 084 000
30 nov. 201737,9238,8537,7538,5038,502 858 200
29 nov. 201737,2138,6337,2137,8737,873 032 400
28 nov. 201737,3837,4336,5637,1637,163 865 100
27 nov. 201737,5537,5636,6737,3637,362 366 400
24 nov. 201737,8337,9937,4837,4937,49741 700
22 nov. 201737,6138,0037,4737,7237,721 193 800
21 nov. 201737,7037,8537,4537,5037,50858 500
20 nov. 201736,9337,4036,4437,3337,331 386 000
17 nov. 201736,9137,0636,6036,8536,851 116 200
16 nov. 201737,1637,2436,7036,9536,951 374 800
15 nov. 201736,2437,1535,8037,0237,022 661 100
14 nov. 201737,1037,2436,2636,5536,552 477 000
13 nov. 201736,8837,6136,8737,3537,351 439 600
10 nov. 201737,3037,7136,9837,2337,233 209 800
09 nov. 201737,2737,5236,7737,1937,192 461 100
08 nov. 201737,2437,8737,0037,7737,771 982 000
07 nov. 201737,7137,7137,1637,3937,391 141 400
06 nov. 201737,7238,1037,4637,6137,612 083 300
03 nov. 201737,5037,6637,0737,5137,512 284 100
02 nov. 201738,0038,4337,4637,5037,502 261 300
01 nov. 201738,1338,8737,6137,9837,983 819 300
31 oct. 201737,5537,6337,0837,2137,212 826 100
30 oct. 201738,4838,5537,6137,7437,742 356 700
27 oct. 201738,7538,9338,3638,6738,672 189 100
26 oct. 201738,9939,1538,5538,8938,891 696 900
25 oct. 201739,4039,4038,5938,7338,732 799 800
24 oct. 201739,2339,7538,9439,5539,552 373 200
23 oct. 201738,9639,3338,4238,8338,832 628 700
20 oct. 201738,2439,0037,9338,9038,904 085 800
19 oct. 201736,2637,9235,4837,7837,784 709 800
18 oct. 201736,1636,6136,1636,4436,443 342 100
17 oct. 201736,3136,6836,0736,1736,171 911 900
16 oct. 201737,0737,1636,0636,1736,172 584 100
13 oct. 201737,0037,1436,5036,9236,922 783 100
12 oct. 201735,9536,4435,8136,2436,242 305 000
11 oct. 201735,6436,4635,6435,9835,983 000 800
10 oct. 201735,9536,3535,5935,6335,632 057 000
09 oct. 201736,0536,1635,4035,5135,512 671 600
06 oct. 201735,8036,2635,4136,1736,174 131 900
05 oct. 201735,8336,2535,4535,9135,912 923 200
04 oct. 201735,0935,7535,0235,6435,642 564 600
03 oct. 201734,9635,1134,1634,8634,865 964 600
02 oct. 201733,8135,0333,5734,8134,811 901 700
29 sept. 201734,7134,7834,3434,4734,472 120 200
28 sept. 201733,7934,7233,6834,5834,584 125 700
28 sept. 20170.155 Dividende
27 sept. 201733,4234,1133,0234,1033,942 369 200
26 sept. 201733,1833,6633,1133,2333,081 863 700
25 sept. 201733,1033,2032,3633,1432,992 812 800
22 sept. 201733,0133,2832,6633,2333,081 425 900
21 sept. 201733,9434,1833,0933,3333,181 911 800
20 sept. 201733,9534,3833,7734,0833,933 491 000
19 sept. 201733,8033,9833,2033,8333,682 122 200
18 sept. 201733,4133,9633,3633,8033,652 611 200
15 sept. 201733,3633,9633,0933,3433,194 430 100
14 sept. 201733,6334,4233,2333,3933,244 713 800
13 sept. 201733,1333,8933,0233,8433,693 514 400
12 sept. 201732,9233,3232,2033,2633,113 637 200
11 sept. 201734,3934,5633,3233,4033,252 580 500
08 sept. 201733,8934,3633,2434,2134,053 624 100
07 sept. 201734,1634,4133,3234,0033,853 206 400
06 sept. 201734,2534,8733,9634,1634,002 704 500
05 sept. 201735,0435,5433,7734,1934,034 183 600
01 sept. 201734,6235,1034,6234,7734,611 493 100
31 août 201734,9635,2734,2934,4534,292 614 200
30 août 201734,4535,0034,1834,8334,671 260 000
29 août 201734,1834,9133,8034,5134,352 927 700
28 août 201734,6534,7234,2834,4834,321 292 800
25 août 201734,3234,8134,2634,6534,491 851 700
24 août 201734,4134,6434,1034,1233,962 296 400
23 août 201733,7834,6533,5534,4234,263 085 300
22 août 201733,7234,1733,5333,9533,805 426 400
21 août 201734,3534,4033,7033,7333,583 282 400
18 août 201734,6734,6734,1734,2934,132 381 300
17 août 201735,8236,0434,4834,5534,392 391 000
16 août 201735,7536,4135,7536,1235,962 031 600
15 août 201735,3035,9335,1635,5135,351 332 600
14 août 201734,6035,5134,4235,4335,273 516 500
11 août 201735,2635,5234,4934,5434,382 276 800
10 août 201735,2235,8335,2035,4735,312 004 200
09 août 201735,8936,0035,4835,5135,351 666 900
08 août 201735,8336,3335,2136,0235,863 050 300
07 août 201735,4936,1435,1735,8435,681 939 600
04 août 201735,0935,3734,9335,2735,111 422 300
03 août 201734,7835,1934,6034,9134,751 257 100
02 août 201734,6435,1434,2634,8134,652 250 400
01 août 201735,5335,5434,7634,8634,702 409 700
31 juil. 201735,5535,6834,9235,4135,252 346 600
28 juil. 201736,2936,4934,8635,1534,993 337 300
27 juil. 201736,4836,8536,0736,5236,352 072 400
26 juil. 201738,1238,1935,8536,3436,174 310 700
25 juil. 201738,1238,7037,9638,0937,922 926 400
24 juil. 201737,5137,7836,9437,5237,352 209 300
21 juil. 201737,6338,0837,4637,5137,342 629 600
*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