Marchés français ouverture 1 h 36 min

UMB Financial Corporation (UMBF)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
84,38-1,22 (-1,43 %)
À la clôture : 04:00PM EDT
84,38 0,00 (0,00 %)
Échanges après Bourse : 04:02PM EDT
Durée:
23 mai 2023 - 23 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
22 mai 202485,2985,6083,9284,3884,38319 700
21 mai 202485,7387,0085,3985,6085,60473 900
20 mai 202486,0487,2185,7285,8585,85641 500
17 mai 202484,8486,7284,4086,1486,14576 300
16 mai 202485,6085,7684,3784,4384,43330 200
15 mai 202485,0086,1384,4286,0086,00538 400
14 mai 202484,4685,1083,0383,9383,93587 400
13 mai 202483,1583,8082,4683,7783,77714 400
10 mai 202481,9282,7280,5082,4882,48836 300
09 mai 202483,1083,1681,5081,6081,60633 800
08 mai 202481,7583,5081,7083,1383,13428 600
07 mai 202482,6383,3081,9482,2182,21597 400
06 mai 202483,4083,6382,0482,1182,11377 100
03 mai 202482,8883,5781,6382,5682,56561 300
02 mai 202480,9482,4280,1581,8781,87807 600
01 mai 202480,6081,0079,1279,8179,811 224 000
30 avr. 202480,0081,4477,8079,6679,661 519 300
29 avr. 202476,2880,5376,0077,7577,752 647 800
26 avr. 202483,5484,5783,1083,1783,17132 300
25 avr. 202483,8483,9882,5883,6683,66137 200
24 avr. 202482,9184,8982,7884,7884,78163 100
23 avr. 202483,5884,9682,5483,7483,74129 300
22 avr. 202481,7283,7781,3583,5683,56162 500
19 avr. 202479,7081,8379,2981,4481,44317 600
18 avr. 202479,7280,8679,5280,2080,20189 000
17 avr. 202480,3580,6779,6679,6779,67193 300
16 avr. 202479,0680,0178,4679,4479,44195 000
15 avr. 202480,5781,2878,9479,7579,75140 200
12 avr. 202479,9181,5679,4080,0780,07142 300
11 avr. 202480,9081,5479,5080,7880,78123 000
10 avr. 202482,1782,1779,9980,7180,71217 300
09 avr. 202484,6684,9284,1184,4284,4294 400
08 avr. 202483,5884,7183,5884,2484,2486 600
05 avr. 202482,7483,8382,5683,2783,27178 500
04 avr. 202483,9685,1282,6282,8982,89181 800
03 avr. 202482,3983,9282,3983,2183,21191 200
02 avr. 202483,2084,3682,4383,2583,25197 600
01 avr. 202487,0087,0084,5284,5684,56339 600
28 mars 202485,5087,3683,6086,9986,99318 700
27 mars 202482,8285,6182,7285,6185,61184 500
26 mars 202482,2582,6181,7582,4182,41203 400
25 mars 202481,2582,1581,2581,5581,5559 700
22 mars 202483,1583,1581,0381,1881,18182 700
21 mars 202481,6083,0281,4282,9382,93242 500
20 mars 202479,2081,9278,4281,1281,12253 400
19 mars 202478,5079,8378,5079,4879,48151 200
18 mars 202479,1379,4878,4178,5378,53195 900
15 mars 202478,8380,6078,8379,4279,42683 700
14 mars 202480,0080,0678,6779,2779,27289 300
13 mars 202479,5381,1779,5380,5080,50200 000
12 mars 202481,5982,1379,7379,8579,85361 100
11 mars 202482,3882,7881,5681,9181,91173 400
08 mars 202484,3284,6682,8582,8782,87140 900
08 mars 20240.39 Dividende
07 mars 202484,6085,1983,4383,7283,33126 000
06 mars 202483,9885,5181,7683,7683,37208 300
05 mars 202480,1583,9779,7283,8883,49208 100
04 mars 202480,7982,2280,2980,4780,10149 500
01 mars 202481,0081,3279,3180,6080,22265 900
29 févr. 202481,1882,2180,6681,6181,23437 500
28 févr. 202479,8280,6679,5179,6679,29208 500
27 févr. 202480,3781,0180,0580,6880,30144 400
26 févr. 202480,3081,3179,3980,0379,66135 300
23 févr. 202480,3181,5979,7580,7580,37151 700
22 févr. 202480,5481,2979,9680,3980,02170 000
21 févr. 202480,9080,9480,0280,6880,30134 700
20 févr. 202479,9181,7679,7081,3180,93137 400
16 févr. 202482,0082,7981,0781,1080,72160 600
15 févr. 202480,1782,7380,1782,6982,30300 400
14 févr. 202479,9080,2978,7979,9879,61208 300
13 févr. 202480,1380,9277,5978,8778,50355 200
12 févr. 202481,4983,7681,4982,9482,55193 100
09 févr. 202480,4481,7679,7181,6781,29192 000
08 févr. 202479,0080,3078,5180,2979,92232 400
07 févr. 202479,5480,0077,8279,1578,78224 200
06 févr. 202480,4080,9178,9079,5479,17198 700
05 févr. 202481,3982,0378,6480,3579,98260 000
02 févr. 202481,6583,6481,4482,2281,84371 400
01 févr. 202483,2584,4179,0483,4483,05473 200
31 janv. 202482,7986,2481,6182,5082,12788 200
30 janv. 202483,1083,9582,9583,5383,14219 800
29 janv. 202482,2983,4881,8383,4783,08164 200
26 janv. 202482,1282,6081,3182,2981,91140 300
25 janv. 202482,7683,0080,3081,4781,09189 200
24 janv. 202481,0682,4181,0681,8081,42308 500
23 janv. 202483,1683,2780,6580,6680,28159 400
22 janv. 202481,5182,4178,5382,4082,02163 200
19 janv. 202479,4880,8178,5180,6980,31170 900
18 janv. 202478,9579,3478,1979,0278,65106 700
17 janv. 202476,7378,6576,7378,4878,11174 700
16 janv. 202478,6079,2977,9478,2077,84215 200
12 janv. 202481,2681,4278,9279,5479,17137 500
11 janv. 202481,0881,7079,0280,3980,02211 400
10 janv. 202481,1281,6480,4681,5981,21177 400
09 janv. 202480,9381,5080,6181,1280,74177 200
08 janv. 202481,2482,2980,6982,2981,91109 100
05 janv. 202480,4082,3278,7481,3080,92215 100
04 janv. 202481,8082,5080,9881,0880,70220 200
03 janv. 202483,5283,5281,2481,5981,21196 400
02 janv. 202482,7584,8682,7583,8983,50195 400
*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...