La bourse est fermée

Valmont Industries, Inc. (VMI)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
319,28+2,45 (+0,77 %)
À la clôture : 04:00PM EDT
319,28 +0,06 (+0,02 %)
Échanges après Bourse : 04:06PM EDT
Durée:
01 avr. 2022 - 01 avr. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
31 mars 2023319,39324,50318,35319,28319,28237 700
30 mars 2023319,98319,98315,09316,83316,8397 500
30 mars 20230.6 Dividende
29 mars 2023316,66317,21313,85316,99316,3987 200
28 mars 2023310,07316,22310,07314,80314,20115 000
27 mars 2023310,83311,14306,46310,23309,6498 400
24 mars 2023302,01308,10301,23307,57306,9999 100
23 mars 2023303,81307,33300,87304,71304,13104 700
22 mars 2023310,56313,23304,32304,61304,0390 800
21 mars 2023311,74313,43308,58311,77311,18120 300
20 mars 2023300,11307,80300,11305,78305,20116 400
17 mars 2023299,66299,66294,76297,26296,70301 600
16 mars 2023293,65306,86290,01302,30301,73175 500
15 mars 2023299,31300,92292,89297,36296,80163 800
14 mars 2023304,62313,39303,24306,19305,61152 900
13 mars 2023298,95301,45294,61299,12298,55170 100
10 mars 2023310,85312,79300,31303,39302,82160 100
09 mars 2023319,89320,18310,54311,89311,30133 900
08 mars 2023318,82319,26314,98317,93317,3380 200
07 mars 2023325,74325,81316,51317,54316,94141 400
06 mars 2023331,04332,00321,32324,73324,12138 400
03 mars 2023326,94335,60325,87333,49332,86158 500
02 mars 2023323,67328,62322,83326,03325,41124 100
01 mars 2023316,55327,00315,98324,94324,32161 600
28 févr. 2023315,58323,50312,07317,33316,73216 700
27 févr. 2023311,15315,57304,84310,51309,92181 700
24 févr. 2023300,00311,17298,48310,84310,25260 200
23 févr. 2023316,00326,94293,73298,29297,73276 900
22 févr. 2023319,58321,52316,92318,78318,18153 600
21 févr. 2023322,63324,61317,67319,55318,95147 400
17 févr. 2023326,77333,14324,95325,93325,31217 100
16 févr. 2023320,07329,25317,77325,82325,2094 200
15 févr. 2023323,21325,64319,90323,11322,5092 100
14 févr. 2023321,33325,61316,35323,59322,9886 400
13 févr. 2023318,95324,63316,65323,55322,9478 900
10 févr. 2023317,05319,70316,10317,26316,66143 600
09 févr. 2023322,39323,50318,00318,07317,47188 000
08 févr. 2023320,78321,99317,50320,14319,53106 100
07 févr. 2023318,90323,27313,82321,49320,88126 200
06 févr. 2023321,62325,00317,84319,71319,10108 100
03 févr. 2023321,10329,55320,30323,67323,06117 700
02 févr. 2023333,02333,02320,72322,97322,36133 600
01 févr. 2023328,83333,12320,00330,99330,36112 200
31 janv. 2023319,11329,74319,11329,73329,11127 300
30 janv. 2023325,21329,10319,33319,53318,9379 700
27 janv. 2023329,31330,58324,51325,61324,9961 600
26 janv. 2023330,17330,40323,54328,70328,0856 100
25 janv. 2023323,83330,83322,57328,73328,1166 800
24 janv. 2023320,45330,58318,85325,50324,88100 200
23 janv. 2023324,75329,75322,56322,91322,3080 700
20 janv. 2023320,16326,48316,82326,09325,47128 000
19 janv. 2023328,93330,43318,83319,07318,4772 200
18 janv. 2023333,03339,76329,40330,10329,4891 600
17 janv. 2023338,61341,58332,41333,96333,3388 100
13 janv. 2023337,50341,81336,13338,09337,4592 600
12 janv. 2023330,24339,90327,56338,02337,3897 200
11 janv. 2023328,86329,95325,61329,03328,4179 900
10 janv. 2023322,88326,97322,14326,18325,56118 300
09 janv. 2023327,95331,11322,38322,39321,78118 800
06 janv. 2023321,04331,14319,54325,80325,18119 600
05 janv. 2023320,32325,88315,25317,29316,6996 000
04 janv. 2023324,00328,24319,50321,49320,8895 500
03 janv. 2023330,30332,25321,34324,20323,5988 500
30 déc. 2022333,00333,00326,46330,67330,0463 800
29 déc. 2022333,26338,15331,07333,78333,1562 500
29 déc. 20220.55 Dividende
28 déc. 2022337,90341,12331,04332,30331,1294 900
27 déc. 2022336,88340,84335,08338,00336,8064 400
23 déc. 2022334,30335,51332,92335,14333,9556 400
22 déc. 2022332,73334,65326,79332,81331,63117 700
21 déc. 2022330,32336,87328,17333,57332,39124 100
20 déc. 2022327,71331,48327,52328,04326,8882 000
19 déc. 2022326,14328,15324,84326,26325,1072 900
16 déc. 2022321,72328,56321,72324,33323,18231 500
15 déc. 2022329,76329,76320,74324,37323,22133 900
14 déc. 2022334,99338,33333,92334,44333,2597 300
13 déc. 2022340,58340,58332,06333,23332,0586 100
12 déc. 2022332,29333,09329,79332,63331,4580 500
09 déc. 2022328,65338,60327,60332,16330,98134 000
08 déc. 2022328,25333,81327,84329,56328,3977 000
07 déc. 2022331,10336,98325,85327,79326,6389 900
06 déc. 2022328,94333,30328,51331,96330,7889 000
05 déc. 2022344,17345,65328,10329,25328,0892 900
02 déc. 2022341,00353,36341,00347,06345,83166 400
01 déc. 2022340,00344,30337,59343,93342,7190 700
30 nov. 2022329,31338,86325,03338,66337,46135 000
29 nov. 2022332,70333,93326,80328,23327,0794 500
28 nov. 2022337,86338,67332,78333,25332,0795 600
25 nov. 2022337,01341,22336,65340,44339,2350 500
23 nov. 2022337,06340,51335,31336,80335,6191 600
22 nov. 2022331,00335,75328,50335,17333,9897 300
21 nov. 2022325,70330,20321,69328,92327,75122 600
18 nov. 2022330,76331,14323,84328,39327,23104 600
17 nov. 2022318,67327,09318,67326,69325,5378 200
16 nov. 2022321,05324,27320,87321,91320,7776 700
15 nov. 2022323,80327,84319,36322,45321,3193 000
14 nov. 2022319,01326,61319,01320,81319,67104 400
11 nov. 2022325,50325,50318,34319,01317,88115 600
10 nov. 2022326,99326,99319,67324,37323,2290 500
09 nov. 2022316,63320,95311,99315,16314,04100 000
*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...