La bourse est fermée

Valmont Industries, Inc. (VMI)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
323,67+0,70 (+0,22 %)
À la clôture : 04:00PM EST
321,16 -2,51 (-0,78 %)
Échanges après Bourse : 04:51PM EST
Durée:
04 févr. 2022 - 04 févr. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 févr. 2023321,10329,55320,30323,67323,67117 700
02 févr. 2023333,02333,02320,72322,97322,97133 600
01 févr. 2023328,83333,12320,00330,99330,99112 200
31 janv. 2023319,11329,74319,11329,73329,73127 300
30 janv. 2023325,21329,10319,33319,53319,5379 700
27 janv. 2023329,31330,58324,51325,61325,6161 600
26 janv. 2023330,17330,40323,54328,70328,7056 100
25 janv. 2023323,83330,83322,57328,73328,7366 800
24 janv. 2023320,45330,58318,85325,50325,50100 200
23 janv. 2023324,75329,75322,56322,91322,9180 700
20 janv. 2023320,16326,48316,82326,09326,09128 000
19 janv. 2023328,93330,43318,83319,07319,0772 200
18 janv. 2023333,03339,76329,40330,10330,1091 600
17 janv. 2023338,61341,58332,41333,96333,9688 100
13 janv. 2023337,50341,81336,13338,09338,0992 600
12 janv. 2023330,24339,90327,56338,02338,0297 200
11 janv. 2023328,86329,95325,61329,03329,0379 900
10 janv. 2023322,88326,97322,14326,18326,18118 300
09 janv. 2023327,95331,11322,38322,39322,39118 800
06 janv. 2023321,04331,14319,54325,80325,80119 600
05 janv. 2023320,32325,88315,25317,29317,2996 000
04 janv. 2023324,00328,24319,50321,49321,4995 500
03 janv. 2023330,30332,25321,34324,20324,2088 500
30 déc. 2022333,00333,00326,46330,67330,6763 800
29 déc. 2022333,26338,15331,07333,78333,7862 500
29 déc. 20220.55 Dividende
28 déc. 2022337,90341,12331,04332,30331,7594 900
27 déc. 2022336,88340,84335,08338,00337,4464 400
23 déc. 2022334,30335,51332,92335,14334,5956 400
22 déc. 2022332,73334,65326,79332,81332,26117 700
21 déc. 2022330,32336,87328,17333,57333,02124 100
20 déc. 2022327,71331,48327,52328,04327,5082 000
19 déc. 2022326,14328,15324,84326,26325,7272 900
16 déc. 2022321,72328,56321,72324,33323,79231 500
15 déc. 2022329,76329,76320,74324,37323,83133 900
14 déc. 2022334,99338,33333,92334,44333,8997 300
13 déc. 2022340,58340,58332,06333,23332,6886 100
12 déc. 2022332,29333,09329,79332,63332,0880 500
09 déc. 2022328,65338,60327,60332,16331,61134 000
08 déc. 2022328,25333,81327,84329,56329,0177 000
07 déc. 2022331,10336,98325,85327,79327,2589 900
06 déc. 2022328,94333,30328,51331,96331,4189 000
05 déc. 2022344,17345,65328,10329,25328,7192 900
02 déc. 2022341,00353,36341,00347,06346,49166 400
01 déc. 2022340,00344,30337,59343,93343,3690 700
30 nov. 2022329,31338,86325,03338,66338,10135 000
29 nov. 2022332,70333,93326,80328,23327,6994 500
28 nov. 2022337,86338,67332,78333,25332,7095 600
25 nov. 2022337,01341,22336,65340,44339,8850 500
23 nov. 2022337,06340,51335,31336,80336,2491 600
22 nov. 2022331,00335,75328,50335,17334,6297 300
21 nov. 2022325,70330,20321,69328,92328,38122 600
18 nov. 2022330,76331,14323,84328,39327,85104 600
17 nov. 2022318,67327,09318,67326,69326,1578 200
16 nov. 2022321,05324,27320,87321,91321,3876 700
15 nov. 2022323,80327,84319,36322,45321,9293 000
14 nov. 2022319,01326,61319,01320,81320,28104 400
11 nov. 2022325,50325,50318,34319,01318,48115 600
10 nov. 2022326,99326,99319,67324,37323,8390 500
09 nov. 2022316,63320,95311,99315,16314,64100 000
08 nov. 2022317,63321,98312,30318,36317,83212 600
07 nov. 2022319,80320,82316,40317,86317,3394 200
04 nov. 2022318,71321,33312,77319,20318,6756 300
03 nov. 2022309,35321,09307,58314,89314,3763 200
02 nov. 2022318,99320,51310,93312,16311,6482 100
01 nov. 2022319,22321,43317,54321,07320,54100 000
31 oct. 2022313,57320,93313,57319,22318,69130 200
28 oct. 2022314,11319,12313,81316,84316,32151 200
27 oct. 2022305,28319,43305,28312,48311,96224 100
26 oct. 2022307,83308,31301,49304,00303,50180 700
25 oct. 2022300,00307,63300,00306,76306,25222 900
24 oct. 2022295,30301,75295,20301,75301,25141 800
21 oct. 2022287,00297,73283,90295,61295,12451 200
20 oct. 2022293,00295,07285,75286,62286,15155 100
19 oct. 2022289,84293,30288,84292,51292,03113 200
18 oct. 2022294,76300,45290,80293,44292,95132 400
17 oct. 2022284,64291,87284,13291,65291,17174 400
14 oct. 2022288,80289,50278,08279,81279,3589 100
13 oct. 2022279,25288,10274,19287,27286,79159 900
12 oct. 2022288,16288,16282,64283,48283,0179 700
11 oct. 2022283,31291,68280,56288,57288,09172 700
10 oct. 2022284,83288,01280,86283,04282,5797 400
07 oct. 2022287,77289,33280,06282,74282,2788 800
06 oct. 2022288,48291,76286,66289,72289,2480 400
05 oct. 2022284,36293,17283,77289,97289,49108 700
04 oct. 2022286,00290,83283,69288,30287,82119 100
03 oct. 2022273,56286,10272,33283,16282,69159 200
30 sept. 2022269,52277,07267,79268,62268,18140 900
29 sept. 2022267,77271,33263,71270,49270,04139 800
28 sept. 2022263,70270,39263,70270,37269,92156 900
27 sept. 2022261,34263,95258,12263,23262,79158 800
26 sept. 2022255,38260,64254,92258,08257,65166 100
23 sept. 2022261,44261,44254,94256,66256,24111 400
22 sept. 2022264,74268,29263,31265,50265,06102 200
22 sept. 20220.55 Dividende
21 sept. 2022270,94275,66266,07266,76265,7790 100
20 sept. 2022272,90276,04266,39268,15267,1596 900
19 sept. 2022268,89275,58268,89274,15273,13137 700
16 sept. 2022272,74275,09269,22271,85270,84339 300
15 sept. 2022278,83282,93274,11275,76274,7458 200
*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...