Marchés français ouverture 6 h 56 min

US Foods Holding Corp. (USFD)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
50,68+0,43 (+0,86 %)
À la clôture : 04:00PM EDT
51,86 +1,18 (+2,33 %)
Échanges après Bourse : 06:01PM EDT
Durée:
01 mai 2023 - 01 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
01 mai 202450,2951,2750,2150,6850,681 136 478
30 avr. 202450,9951,4950,2050,2550,252 088 600
29 avr. 202451,2451,8351,1451,5051,501 318 300
26 avr. 202450,4951,4450,4951,3551,351 145 900
25 avr. 202450,5750,8350,0950,4250,421 097 000
24 avr. 202450,6250,8650,4450,7750,771 185 200
23 avr. 202450,6051,1250,2750,7550,751 121 200
22 avr. 202450,4350,7949,9150,4450,441 558 700
19 avr. 202449,8050,1949,7150,0450,041 508 800
18 avr. 202450,3250,5249,6549,9549,951 322 500
17 avr. 202451,9552,0049,9850,2050,201 463 000
16 avr. 202450,5351,5850,2451,5251,522 828 900
15 avr. 202451,1351,6950,3850,5550,551 662 600
12 avr. 202451,8152,0450,4050,5750,571 537 100
11 avr. 202451,7752,2251,4052,0752,071 894 300
10 avr. 202451,4151,8150,9051,6451,64874 800
09 avr. 202451,4652,0150,9851,7851,782 100 800
08 avr. 202450,1951,5050,1951,2951,292 204 500
05 avr. 202450,1650,7549,7950,5450,542 341 600
04 avr. 202453,7153,7149,7049,9349,935 442 100
03 avr. 202453,5553,9853,1753,5753,571 353 700
02 avr. 202453,9254,0853,3853,6253,621 386 700
01 avr. 202453,7854,8453,6054,1854,182 363 700
28 mars 202454,7654,9353,9453,9753,971 652 400
27 mars 202454,3554,9454,1954,5054,50900 700
26 mars 202453,9854,2753,9454,0854,08900 300
25 mars 202453,9754,4753,9153,9453,94951 300
22 mars 202454,1154,3053,6553,9753,971 050 300
21 mars 202454,0854,5353,5054,1454,141 004 600
20 mars 202453,5053,9153,1553,8753,871 025 600
19 mars 202453,5753,8553,1653,5053,501 436 400
18 mars 202453,9054,2453,1753,2153,211 722 600
15 mars 202453,6254,4753,6254,0154,012 644 600
14 mars 202453,4953,9453,0853,8953,891 656 800
13 mars 202453,1654,3253,1153,5053,501 991 100
12 mars 202452,8053,3852,7253,2153,21931 400
11 mars 202452,5152,8252,1952,5752,57872 400
08 mars 202454,1454,4852,6352,6452,641 901 900
07 mars 202452,8754,2852,7454,2454,242 610 400
06 mars 202452,0352,7551,9952,6052,601 721 500
05 mars 202451,9052,5851,7651,8251,821 124 400
04 mars 202450,5351,9750,5151,9151,911 612 500
01 mars 202450,8650,8650,3650,5950,592 231 300
29 févr. 202450,9651,1350,0050,7950,792 373 800
28 févr. 202451,6451,6451,2251,3651,36666 300
27 févr. 202451,3551,7451,0051,6451,641 209 000
26 févr. 202450,9951,7650,9951,3751,372 326 900
23 févr. 202451,0851,1950,6551,0651,06989 200
22 févr. 202449,9851,1049,9050,9550,951 807 600
21 févr. 202449,8850,3649,7049,9749,971 398 100
20 févr. 202450,2550,9449,6449,7949,792 081 900
16 févr. 202448,3849,8748,2749,5849,584 598 500
15 févr. 202445,7949,3245,2448,5748,575 023 400
14 févr. 202446,7546,9646,4346,9546,951 841 000
13 févr. 202446,7547,0646,1946,4646,461 590 400
12 févr. 202446,6247,7646,5847,5047,501 531 100
09 févr. 202447,0347,0846,6246,6446,641 100 800
08 févr. 202446,5447,1946,4647,0147,011 246 600
07 févr. 202446,7046,8845,7746,4446,441 352 400
06 févr. 202446,8847,1046,6646,7546,75849 500
05 févr. 202446,9547,1846,7146,8646,861 247 800
02 févr. 202447,2247,4846,8947,2047,201 206 400
01 févr. 202446,0247,3145,8147,2647,261 804 400
31 janv. 202446,8146,8145,9046,0146,011 237 200
30 janv. 202445,2146,9045,2146,7546,752 434 800
29 janv. 202445,2745,4445,1545,3945,391 165 800
26 janv. 202445,3745,5544,9945,2445,241 024 600
25 janv. 202445,3745,5644,8345,3045,301 418 000
24 janv. 202445,9245,9244,8144,9044,901 940 900
23 janv. 202445,9046,0445,4145,5045,501 319 300
22 janv. 202446,3346,3645,6745,8045,801 249 500
19 janv. 202446,4046,4345,8746,0046,001 609 400
18 janv. 202446,0746,3645,6946,2646,262 925 500
17 janv. 202445,6246,7345,5846,1646,162 731 000
16 janv. 202445,9746,2045,6945,8645,862 640 400
12 janv. 202446,6346,6945,6746,0546,051 289 000
11 janv. 202446,3046,4946,0846,4546,451 004 100
10 janv. 202446,8447,1046,2846,4646,461 831 200
09 janv. 202446,0946,9146,0046,7846,781 562 700
08 janv. 202446,8646,8845,9246,3046,301 396 700
05 janv. 202445,9946,9945,9446,7346,732 267 200
04 janv. 202445,8046,1645,5545,9245,921 720 800
03 janv. 202445,9746,2445,6445,6545,651 549 800
02 janv. 202445,2546,0945,1045,9945,991 540 600
29 déc. 202345,4145,7945,3145,4145,41988 200
28 déc. 202345,6345,8445,4945,5845,58857 100
27 déc. 202345,3045,6645,2345,6145,61770 500
26 déc. 202345,0145,5445,0045,3045,30879 300
22 déc. 202344,9845,2744,7445,0545,05857 100
21 déc. 202344,6644,9344,3944,8744,87876 200
20 déc. 202344,3945,1744,2244,4844,482 003 500
19 déc. 202343,9044,6143,8244,5544,551 742 700
18 déc. 202343,8144,0443,4244,0044,001 645 600
15 déc. 202344,2244,2743,2443,5743,575 645 300
14 déc. 202345,0045,1443,9344,3044,303 276 800
13 déc. 202344,5744,8944,3444,5944,592 788 900
12 déc. 202344,7544,8144,1944,4344,432 462 400
11 déc. 202344,7945,1544,6745,0645,061 335 100
08 déc. 202344,6544,9344,4144,6444,641 164 900
07 déc. 202343,9544,7543,8344,6944,691 261 500
*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...