La bourse est fermée

Stratus Properties Inc. (STRS)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
22,26-1,04 (-4,46 %)
À partir de 01:52PM EDT. Marché ouvert.
Durée:
29 mai 2023 - 29 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
29 mai 202423,5723,5722,2622,2622,2610 977
28 mai 202423,8023,8023,3023,3023,305 300
24 mai 202423,7124,7823,7124,1824,187 300
23 mai 202424,1724,5724,1724,3624,368 600
22 mai 202424,2324,9623,8224,9624,967 100
21 mai 202425,0225,1724,5624,5624,563 900
20 mai 202424,5125,2524,0125,2525,258 800
17 mai 202424,7524,7524,2924,7524,753 900
16 mai 202424,4524,7023,7524,7024,7022 300
15 mai 202423,8524,4923,2624,4924,4917 600
14 mai 202422,6723,3022,6723,3023,304 100
13 mai 202422,4322,6022,4322,6022,603 200
10 mai 202423,5123,6623,2723,5323,533 600
09 mai 202423,6124,2622,9623,9023,904 300
08 mai 202423,4323,4323,1123,2023,203 000
07 mai 202424,0424,0423,3523,3523,355 200
06 mai 202424,4124,4824,0524,0524,053 400
03 mai 202423,0023,4822,4523,4023,403 000
02 mai 202422,9923,3822,9423,0023,006 100
01 mai 202422,8522,9822,6322,9122,915 100
30 avr. 202422,6322,6822,6322,6822,684 200
29 avr. 202422,7622,9722,7022,7022,702 200
26 avr. 202422,7622,7622,7622,7622,762 500
25 avr. 202422,6322,6322,4022,4022,404 900
24 avr. 202422,2822,7822,2522,7822,785 400
23 avr. 202422,5922,6322,3322,4522,452 900
22 avr. 202422,6222,7022,5222,5222,525 700
19 avr. 202422,3422,9422,3422,9422,945 000
18 avr. 202422,4422,8022,4422,4822,486 500
17 avr. 202422,6322,6322,4022,4022,402 800
16 avr. 202422,2522,5722,2522,2922,293 500
15 avr. 202422,3022,6022,2522,2522,254 500
12 avr. 202422,3022,3022,2822,2822,282 900
11 avr. 202422,7522,7522,4222,4222,427 900
10 avr. 202422,2522,5722,2522,5722,579 200
09 avr. 202422,2822,2822,2822,2822,281 600
08 avr. 202422,3122,3122,2722,2722,272 600
05 avr. 202422,2722,2722,2722,2722,271 500
04 avr. 202422,5622,5622,5022,5322,534 700
03 avr. 202422,4522,5022,1122,1122,115 100
02 avr. 202422,2922,6422,0522,0522,057 900
01 avr. 202422,7522,7522,2522,2522,253 800
28 mars 202422,7522,8522,5522,8322,836 100
27 mars 202422,6322,7922,6322,6622,665 000
26 mars 202422,4822,4822,3522,3522,353 200
25 mars 202422,6722,6722,3722,3922,392 800
22 mars 202422,9922,9922,3222,3222,322 900
21 mars 202422,3322,6422,3322,6422,645 400
20 mars 202422,5122,7522,5122,7522,753 400
19 mars 202422,6322,6322,2022,2022,202 900
18 mars 202422,0123,0022,0122,0322,036 300
15 mars 202422,3023,3522,0222,0222,0221 900
14 mars 202422,8022,8022,5022,5222,525 600
13 mars 202422,6022,8622,5622,7322,738 000
12 mars 202422,0522,5422,0022,5422,5410 000
11 mars 202422,0222,6522,0222,0222,029 000
08 mars 202422,5022,5022,2722,4522,452 300
07 mars 202422,3022,5022,0022,4922,497 600
06 mars 202422,4522,4522,0022,1022,104 600
05 mars 202422,4622,5022,1122,1122,113 700
04 mars 202422,9122,9522,2522,3022,303 100
01 mars 202421,9822,6021,9222,6022,608 300
29 févr. 202422,2922,3421,5221,8521,855 700
28 févr. 202421,8322,2221,8021,8021,806 200
27 févr. 202422,0122,5421,7222,1522,159 700
26 févr. 202422,5022,8522,5022,8422,844 100
23 févr. 202422,4922,7922,0822,4122,4110 600
22 févr. 202422,2523,3822,2522,5022,5014 700
21 févr. 202422,8922,9922,2222,5022,5012 300
20 févr. 202422,7723,5922,2222,2222,2210 400
16 févr. 202423,5823,5822,8423,1023,1012 700
15 févr. 202421,8324,1121,8323,5023,5010 900
14 févr. 202420,9221,8020,3021,8021,808 700
13 févr. 202423,6424,1021,0221,0221,0212 000
12 févr. 202424,4825,4524,1824,2024,2012 700
09 févr. 202423,3424,8423,0924,3024,308 900
08 févr. 202422,2022,2022,2022,2022,203 400
07 févr. 202422,2622,4922,2322,2322,233 700
06 févr. 202422,0622,2521,7922,2522,253 800
05 févr. 202421,6922,6821,6922,3522,359 200
02 févr. 202422,1523,3921,8021,8021,807 500
01 févr. 202423,9023,9023,0723,0723,078 200
31 janv. 202424,0024,4823,0023,0023,007 800
30 janv. 202423,5424,4123,4024,0024,003 700
29 janv. 202424,0224,6723,6123,6523,653 100
26 janv. 202423,8624,0723,3424,0024,004 400
25 janv. 202422,7923,5822,7923,5823,586 400
24 janv. 202422,8422,8422,6822,6822,683 200
23 janv. 202424,2524,2522,5622,8122,817 200
22 janv. 202424,5025,3523,7823,9523,9511 000
19 janv. 202424,3725,1124,2824,2824,283 100
18 janv. 202424,2624,2724,2624,2724,272 500
17 janv. 202425,1025,6524,7024,7224,723 700
16 janv. 202426,2126,2125,5425,5525,553 000
12 janv. 202426,7426,7426,4626,6126,612 400
11 janv. 202426,8926,8926,3926,3926,394 800
10 janv. 202426,8327,7926,5126,7926,795 500
09 janv. 202427,1827,5326,6426,7326,734 700
08 janv. 202427,1728,0027,1727,6027,603 800
05 janv. 202427,4127,9927,2327,2327,239 800
*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...