La bourse ferme dans 4 h 52 min

Valmont Industries, Inc. (VMI)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
212,53-2,20 (-1,02 %)
À la clôture : 04:00PM EDT
212,53 0,00 (0,00 %)
Avant Bourse : 07:16AM EDT
Durée:
19 mars 2023 - 19 mars 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
18 mars 2024214,42215,36212,33212,53212,53151 400
15 mars 2024211,76215,57211,76214,73214,73258 900
14 mars 2024215,00216,54210,13212,20212,20138 500
13 mars 2024214,47216,76214,29215,13215,13145 800
12 mars 2024216,00218,62214,87215,28215,28153 200
11 mars 2024214,84216,33212,87216,09216,09141 600
08 mars 2024213,53216,37212,60215,01215,01153 200
07 mars 2024209,29212,66209,29212,38212,38108 600
06 mars 2024207,46209,61206,35208,22208,22132 200
05 mars 2024208,11209,39206,26206,34206,34198 900
04 mars 2024211,13212,54209,87209,88209,88131 700
01 mars 2024212,15213,44210,00211,03211,03196 600
29 févr. 2024212,12214,81210,99211,93211,93203 500
28 févr. 2024211,82214,31211,41211,76211,76128 000
27 févr. 2024216,40216,94210,25212,23212,23188 600
26 févr. 2024218,04218,86212,86214,75214,75155 700
23 févr. 2024218,50221,45217,80219,01219,01173 000
22 févr. 2024216,61222,09213,32219,10219,10538 600
21 févr. 2024224,18227,78222,99227,00227,00251 900
20 févr. 2024224,29227,02223,15225,88225,88246 800
16 févr. 2024229,94232,21227,64227,66227,66206 400
15 févr. 2024234,14234,89229,20230,84230,84242 900
14 févr. 2024233,45235,53230,68233,61233,61151 500
13 févr. 2024232,58234,10229,06230,99230,99144 700
12 févr. 2024238,24241,69238,24238,37238,37113 400
09 févr. 2024237,11238,49233,39238,35238,35183 300
08 févr. 2024235,28237,48233,74235,75235,75169 200
07 févr. 2024230,55236,70229,11233,65233,65197 500
06 févr. 2024225,77230,88225,77229,47229,47159 400
05 févr. 2024225,73227,22222,62225,83225,83125 900
02 févr. 2024227,37230,06225,65228,00228,00136 600
01 févr. 2024227,56230,69227,10229,92229,92131 300
31 janv. 2024230,24231,69225,36225,71225,71165 800
30 janv. 2024230,65234,13229,23229,65229,65124 900
29 janv. 2024231,00233,17229,10232,70232,70116 500
26 janv. 2024232,68233,12230,64231,35231,35110 900
25 janv. 2024229,46231,97229,16230,70230,70115 500
24 janv. 2024232,38232,66227,01228,04228,04124 000
23 janv. 2024234,24234,71229,55230,51230,51125 800
22 janv. 2024230,62233,71230,04231,21231,21126 900
19 janv. 2024230,00230,63227,60229,50229,50244 700
18 janv. 2024227,27229,98227,07229,26229,26121 900
17 janv. 2024225,11227,94224,96226,57226,57166 500
16 janv. 2024227,21227,80225,00227,78227,78164 400
12 janv. 2024233,68233,98228,27229,35229,3571 700
11 janv. 2024230,55232,92227,61230,94230,9477 700
10 janv. 2024230,41231,79229,89230,85230,85164 400
09 janv. 2024227,87228,42226,31226,68226,68119 000
08 janv. 2024227,74231,38227,59230,19230,19125 100
05 janv. 2024225,75232,90225,03229,57229,57196 300
04 janv. 2024225,40226,07223,42225,42225,42231 200
03 janv. 2024232,00232,00225,26225,59225,59213 600
02 janv. 2024231,97235,86231,97234,52234,52156 300
29 déc. 2023233,72236,84232,07233,51233,51136 300
28 déc. 2023232,40235,05231,53234,10234,10107 400
28 déc. 20230.6 Dividende
27 déc. 2023234,79236,69233,41234,55233,95126 400
26 déc. 2023234,10236,40233,91234,93234,3363 100
22 déc. 2023232,53234,72230,10232,41231,82109 300
21 déc. 2023228,70231,57228,21230,39229,80127 300
20 déc. 2023229,95233,59226,76226,96226,38124 500
19 déc. 2023226,82231,27226,82230,47229,88181 100
18 déc. 2023224,12225,30221,80224,80224,22252 200
15 déc. 2023227,60228,44223,97224,05223,48466 700
14 déc. 2023222,98228,56222,87227,18226,60293 300
13 déc. 2023220,18220,18212,19219,26218,70428 400
12 déc. 2023222,17222,60220,27221,04220,47225 500
11 déc. 2023218,90223,37218,90223,02222,45257 900
08 déc. 2023219,49224,33219,49219,93219,37150 800
07 déc. 2023218,00221,77218,00218,44217,88162 600
06 déc. 2023221,83224,55218,51218,62218,06113 000
05 déc. 2023222,59222,59219,52220,08219,52159 700
04 déc. 2023222,68227,68222,68223,18222,61178 000
01 déc. 2023219,28224,98218,04223,71223,14156 600
30 nov. 2023215,60221,44213,67219,57219,01277 900
29 nov. 2023209,55214,59208,62214,38213,83317 200
28 nov. 2023205,96208,47203,90205,05204,53148 200
27 nov. 2023210,71210,71206,50207,15206,62165 700
24 nov. 2023209,61214,21209,61211,92211,3836 500
22 nov. 2023208,84211,30207,61210,25209,71131 600
21 nov. 2023213,16213,38209,27209,68209,1499 100
20 nov. 2023212,85215,53211,54213,73213,18142 400
17 nov. 2023213,30214,13210,93213,32212,77178 800
16 nov. 2023213,50215,70210,61211,09210,55161 100
15 nov. 2023211,49215,08210,39214,39213,84301 700
14 nov. 2023205,74212,69205,74210,98210,44165 300
13 nov. 2023200,46203,65199,24201,08200,57169 700
10 nov. 2023199,01202,44198,02201,76201,24150 300
09 nov. 2023197,03199,40195,73197,33196,83174 900
08 nov. 2023196,89198,20192,94194,91194,41184 000
07 nov. 2023197,05197,05193,75195,71195,21160 200
06 nov. 2023201,31201,31196,06198,76198,25249 100
03 nov. 2023202,80204,89201,82202,25201,73149 000
02 nov. 2023201,28201,28196,90200,13199,62225 400
01 nov. 2023196,64199,01192,46198,72198,21250 700
31 oct. 2023194,53199,18193,79196,91196,41211 800
30 oct. 2023191,77194,73189,05193,02192,53304 900
27 oct. 2023195,20201,19188,63188,80188,32500 900
26 oct. 2023217,65217,65198,76199,05198,54543 800
25 oct. 2023227,47232,59227,47231,31230,72130 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...