La bourse est fermée

USANA Health Sciences, Inc. (USNA)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
47,09+1,54 (+3,38 %)
À partir de 02:46PM EDT. Marché ouvert.
Durée:
02 mai 2023 - 02 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
02 mai 202445,7947,4045,7447,0947,0951 548
01 mai 202444,6747,0044,3645,5545,55126 300
30 avr. 202442,7742,7741,4541,5241,52104 500
29 avr. 202443,7244,1442,8642,9842,9869 500
26 avr. 202443,4343,7643,3343,4743,4747 000
25 avr. 202443,6143,7742,7043,1443,14111 800
24 avr. 202444,4444,6743,3443,7043,7089 400
23 avr. 202444,4444,9944,4444,7544,7558 900
22 avr. 202444,3544,6244,0044,2344,2365 700
19 avr. 202443,4144,3143,3444,1344,1385 600
18 avr. 202443,1843,7343,1343,4743,4779 300
17 avr. 202443,6944,2042,9943,0143,0174 000
16 avr. 202443,4143,6942,5943,1943,1981 300
15 avr. 202444,2044,2043,1743,4643,4686 900
12 avr. 202445,0845,5243,8343,9743,9762 200
11 avr. 202445,9445,9445,1245,3045,3060 400
10 avr. 202446,3546,3545,4845,4845,4892 000
09 avr. 202446,7247,4646,7247,2347,2361 000
08 avr. 202446,1947,0846,1946,7246,7291 700
05 avr. 202445,9246,0945,2745,9745,97145 600
04 avr. 202445,8946,2945,4445,8245,82115 000
03 avr. 202446,3146,3445,0145,4445,44153 800
02 avr. 202447,7447,7446,4446,6446,64121 800
01 avr. 202448,8948,8947,9647,9647,9668 100
28 mars 202448,4948,9048,2948,5048,5072 300
27 mars 202447,7848,6147,7848,2748,2761 500
26 mars 202448,2248,2747,5247,5347,5355 600
25 mars 202447,9148,3747,7548,0048,0055 700
22 mars 202448,7948,7947,8347,8347,8357 400
21 mars 202448,8049,1148,2748,5948,5976 800
20 mars 202448,3349,1747,7348,5948,5970 200
19 mars 202449,0049,2148,1248,1448,1468 000
18 mars 202450,1150,1148,8948,9048,9061 100
15 mars 202448,7750,3248,7750,1150,11367 600
14 mars 202449,8949,8948,6049,0049,0091 400
13 mars 202448,5950,2548,5950,0850,0882 500
12 mars 202448,9749,3048,5248,7248,72100 600
11 mars 202448,7349,6648,4549,0049,00106 400
08 mars 202448,9649,6248,3348,5848,5896 500
07 mars 202448,0948,8747,9848,5648,56111 600
06 mars 202447,0647,7146,5847,5847,58150 000
05 mars 202448,0148,3046,4846,7646,76111 700
04 mars 202448,2049,1447,9748,5048,50105 300
01 mars 202448,4248,4247,6148,3248,3285 900
29 févr. 202448,5449,2047,5148,2648,26125 500
28 févr. 202447,8148,6647,6448,0648,0643 000
27 févr. 202448,6548,8748,1348,1348,1345 200
26 févr. 202448,4749,1748,1048,5148,5144 800
23 févr. 202448,1849,0148,0048,7748,7751 400
22 févr. 202448,7449,2648,3348,3948,3958 000
21 févr. 202448,6649,6548,6649,3049,3051 400
20 févr. 202448,7649,6948,7648,9848,9850 100
16 févr. 202449,3050,4949,1949,4049,4069 100
15 févr. 202448,5750,0748,5749,6749,6781 200
14 févr. 202449,7149,7148,3449,0649,0663 500
13 févr. 202451,1151,1748,7549,0749,07100 900
12 févr. 202450,8252,7550,8252,3652,3666 800
09 févr. 202450,7251,1550,0350,8950,8955 300
08 févr. 202449,5550,9449,5550,8550,8580 600
07 févr. 202452,1052,1048,9049,7149,71101 100
06 févr. 202446,5748,1746,5347,8047,80128 700
05 févr. 202447,0147,3646,4246,4346,4363 800
02 févr. 202447,7848,2747,2247,2347,2347 700
01 févr. 202447,0448,4846,8948,4348,4393 400
31 janv. 202447,7648,0346,7246,8246,8264 400
30 janv. 202447,8148,1947,6247,7247,7288 500
29 janv. 202448,4748,7448,0048,1148,1172 400
26 janv. 202449,3649,5048,4048,5548,5560 800
25 janv. 202448,4849,0148,3148,8248,8258 900
24 janv. 202448,5048,5047,6447,7047,7047 300
23 janv. 202448,9949,2047,8448,0948,0958 600
22 janv. 202447,5948,6947,5948,3948,3970 900
19 janv. 202447,8647,8646,8447,4747,4753 300
18 janv. 202447,9548,0647,4647,5347,5370 700
17 janv. 202448,2948,8147,5247,8347,8356 000
16 janv. 202450,1550,1548,8448,8848,8856 100
12 janv. 202451,4151,4150,0450,5250,5252 400
11 janv. 202450,7951,0049,8250,7350,7364 300
10 janv. 202450,4051,1850,1851,0551,0544 000
09 janv. 202450,5951,4150,3850,5050,5054 100
08 janv. 202450,3951,1450,1051,0351,03109 300
05 janv. 202451,0751,2950,2050,6150,6167 600
04 janv. 202451,9051,9551,3951,4851,4858 800
03 janv. 202454,0154,4551,8452,0652,0691 900
02 janv. 202453,5254,8153,5254,4554,4548 200
29 déc. 202353,8854,1453,5453,6053,6052 200
28 déc. 202353,6954,3453,6954,0554,0533 200
27 déc. 202353,5354,1253,4053,9753,9777 000
26 déc. 202353,1353,4452,5153,3753,3738 700
22 déc. 202352,9353,6352,8652,8652,8643 200
21 déc. 202352,1052,9651,4052,7752,7783 200
20 déc. 202351,6852,7251,4051,8251,82144 900
19 déc. 202351,8752,2551,2851,7551,75124 300
18 déc. 202352,5052,5051,3051,4751,4777 600
15 déc. 202353,8353,8351,9052,2552,25233 300
14 déc. 202352,0554,2951,5353,5453,54150 100
13 déc. 202349,5251,9748,9751,7051,70113 800
12 déc. 202349,5850,1549,1249,7649,7658 300
11 déc. 202349,5149,5948,8249,4049,4065 600
08 déc. 202349,1649,7249,0849,6349,6349 900
*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...